Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Astrazeneca Plc ADR
(NY:
AZN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
29.19
29.19
28.63
28.74
5,964,897
-0.57(-1.93%)
Jan 30, 2018
29.57
29.62
29.53
29.30
4,760,191
-0.39(-1.30%)
Jan 29, 2018
29.81
29.81
29.62
29.69
4,490,866
-0.34(-1.12%)
Jan 26, 2018
30.05
30.08
29.92
30.02
6,136,009
+0.39(+1.33%)
Jan 25, 2018
29.91
29.92
29.50
29.63
4,367,253
+0.24(+0.81%)
Jan 24, 2018
29.38
29.55
29.30
29.39
6,612,062
-0.17(-0.58%)
Jan 23, 2018
29.55
29.73
29.51
29.56
4,306,450
+0.11(+0.36%)
Jan 22, 2018
29.22
29.46
29.19
29.46
2,778,987
+0.41(+1.41%)
Jan 19, 2018
29.15
29.16
28.96
29.05
3,083,670
+0.30(+1.05%)
Jan 18, 2018
28.72
28.80
28.62
28.74
3,785,302
-0.01(-0.03%)
Jan 17, 2018
28.80
28.88
28.68
28.75
3,470,771
+0.07(+0.26%)
Jan 16, 2018
29.08
29.11
28.67
28.68
5,803,473
-0.54(-1.85%)
Jan 12, 2018
29.22
29.22
29.22
0
+0.20(+0.71%)
Jan 11, 2018
28.79
29.05
28.75
29.01
3,370,392
+0.11(+0.37%)
Jan 10, 2018
28.97
28.91
2,623,379
-0.16(-0.56%)
Jan 09, 2018
29.08
29.18
28.98
29.07
2,148,748
-0.12(-0.42%)
Jan 08, 2018
29.28
29.32
29.03
29.19
2,228,332
-0.20(-0.70%)
Jan 05, 2018
29.16
29.44
29.10
29.40
4,070,412
+0.30(+1.04%)
Jan 04, 2018
29.10
29.17
28.92
29.10
4,722,922
+0.04(+0.14%)
Jan 03, 2018
28.87
29.10
28.82
29.05
5,118,711
+0.06(+0.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.