Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Oct 31, 2017
27.96
28.28
27.67
28.28
6,138,278
+0.60(+2.16%)
Oct 30, 2017
27.53
27.78
27.47
27.68
3,542,932
+0.23(+0.84%)
Oct 27, 2017
27.52
27.60
27.37
27.45
3,089,585
-0.03(-0.12%)
Oct 26, 2017
27.88
27.91
27.33
27.48
4,435,484
-0.48(-1.73%)
Oct 25, 2017
28.14
28.28
27.85
27.96
3,935,449
-0.07(-0.26%)
Oct 24, 2017
27.97
28.07
27.74
28.04
5,638,646
-0.15(-0.52%)
Oct 23, 2017
28.33
28.45
28.15
28.19
3,142,097
-0.19(-0.66%)
Oct 20, 2017
28.50
28.53
28.30
28.37
2,808,800
-0.07(-0.26%)
Oct 19, 2017
28.38
28.53
28.29
28.45
2,981,505
+0.05(+0.17%)
Oct 18, 2017
28.41
28.53
28.35
28.40
4,615,292
-0.11(-0.37%)
Oct 17, 2017
28.34
28.60
28.27
28.51
7,863,237
+0.11(+0.38%)
Oct 16, 2017
28.61
28.64
28.37
28.40
4,257,391
+0.03(+0.12%)
Oct 13, 2017
28.44
28.51
28.32
28.37
3,495,615
+0.07(+0.23%)
Oct 12, 2017
28.27
28.37
28.24
28.30
6,187,924
-0.05(-0.17%)
Oct 11, 2017
28.35
28.51
28.20
28.35
3,381,200
-0.03(-0.12%)
Oct 10, 2017
28.20
28.47
28.19
28.38
4,496,446
+0.12(+0.43%)
Oct 09, 2017
28.18
28.31
28.02
28.26
3,116,287
+0.18(+0.64%)
Oct 06, 2017
27.88
28.09
27.87
28.08
3,628,131
+0.02(+0.09%)
Oct 05, 2017
27.92
28.06
27.85
28.06
5,763,779
-0.10(-0.35%)
Oct 04, 2017
28.09
28.19
28.04
28.15
2,710,314
+0.07(+0.26%)
Oct 03, 2017
27.93
28.14
27.92
28.08
4,805,344
-0.01(-0.03%)
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
.