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, 2019
31.05
31.28
30.88
31.19
5,838,972
+0.54(+1.75%)
Jan 30, 2019
30.76
30.84
30.44
30.65
5,657,216
+0.34(+1.13%)
Jan 29, 2019
30.56
30.60
30.31
30.31
5,276,491
+0.05(+0.17%)
Jan 28, 2019
30.32
30.38
30.10
30.26
4,690,082
-0.22(-0.73%)
Jan 25, 2019
30.58
30.63
30.34
30.48
8,088,502
-0.03(-0.11%)
Jan 24, 2019
30.92
30.93
30.43
30.52
7,371,728
-0.77(-2.45%)
Jan 23, 2019
31.57
31.57
31.08
31.28
9,295,090
+0.36(+1.16%)
Jan 22, 2019
31.11
31.16
30.70
30.92
8,261,565
-0.24(-0.77%)
Jan 18, 2019
31.37
31.41
30.97
31.16
5,121,212
+0.22(+0.72%)
Jan 17, 2019
30.68
30.99
30.65
30.94
4,888,009
+0.43(+1.40%)
Jan 16, 2019
30.50
30.71
30.38
30.52
8,317,149
-0.27(-0.89%)
Jan 15, 2019
30.64
30.87
30.46
30.79
11,891,264
+0.48(+1.58%)
Jan 14, 2019
31.16
31.16
30.20
30.31
16,273,685
-1.19(-3.79%)
Jan 11, 2019
32.12
32.18
31.45
31.50
6,334,517
-1.12(-3.42%)
Jan 10, 2019
32.43
32.72
32.31
32.62
5,640,167
+0.39(+1.22%)
Jan 09, 2019
32.53
32.71
32.23
32.23
7,602,408
-0.28(-0.87%)
Jan 08, 2019
32.72
32.89
32.43
32.51
5,509,272
-0.55(-1.68%)
Jan 07, 2019
33.25
33.37
33.00
33.06
6,730,575
-0.34(-1.02%)
Jan 04, 2019
33.10
33.58
32.98
33.41
3,347,172
+0.72(+2.22%)
Jan 03, 2019
32.72
33.12
32.66
32.68
5,880,086
+0.45(+1.40%)
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
.