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 (%)
Jun 28, 2019
36.19
36.19
35.85
36.00
2,642,584
+0.25(+0.71%)
Jun 27, 2019
35.64
35.91
35.64
35.75
1,930,521
+0.02(+0.05%)
Jun 26, 2019
35.96
35.97
35.55
35.73
1,992,653
-0.38(-1.04%)
Jun 25, 2019
36.31
36.37
35.96
36.11
1,584,627
-0.08(-0.22%)
Jun 24, 2019
36.22
36.32
36.03
36.19
2,224,328
+0.11(+0.31%)
Jun 21, 2019
35.83
36.13
35.46
36.07
3,097,653
-0.22(-0.60%)
Jun 20, 2019
36.56
36.70
36.22
36.29
3,844,646
-0.06(-0.17%)
Jun 19, 2019
35.92
36.41
35.89
36.35
3,470,725
+0.64(+1.78%)
Jun 18, 2019
35.40
35.79
35.33
35.72
3,736,041
+0.85(+2.43%)
Jun 17, 2019
34.50
35.00
34.49
34.87
2,137,354
+0.27(+0.78%)
Jun 14, 2019
34.61
34.85
34.56
34.60
1,694,382
-0.21(-0.60%)
Jun 13, 2019
34.72
34.90
34.54
34.81
2,316,055
-0.02(-0.05%)
Jun 12, 2019
34.47
34.87
34.47
34.83
2,874,793
+0.47(+1.37%)
Jun 11, 2019
34.62
34.66
34.28
34.35
2,726,577
-0.17(-0.51%)
Jun 10, 2019
34.15
34.64
34.08
34.53
3,358,169
+0.50(+1.46%)
Jun 07, 2019
34.18
34.25
33.91
34.03
2,374,290
+0.17(+0.49%)
Jun 06, 2019
33.85
34.14
33.78
33.87
2,590,668
+0.41(+1.23%)
Jun 05, 2019
33.53
33.63
33.39
33.46
2,404,677
-0.20(-0.60%)
Jun 04, 2019
33.52
33.71
33.31
33.66
3,915,897
+0.60(+1.82%)
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
.