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 (%)
Dec 29, 2017
28.44
28.44
28.44
0
+0.48(+1.73%)
Dec 28, 2017
27.85
28.03
27.83
27.96
2,978,928
+0.32(+1.16%)
Dec 27, 2017
27.69
27.70
27.54
27.64
3,131,912
+0.06(+0.21%)
Dec 26, 2017
27.42
27.74
27.42
27.58
2,089,478
+0.03(+0.12%)
Dec 22, 2017
27.50
27.65
27.37
27.55
3,597,895
+0.14(+0.51%)
Dec 21, 2017
27.28
27.47
27.19
27.41
5,089,037
+0.35(+1.30%)
Dec 20, 2017
27.32
27.33
27.00
27.06
1,841,164
-0.11(-0.42%)
Dec 19, 2017
27.24
27.34
27.10
27.17
2,266,963
-0.16(-0.57%)
Dec 18, 2017
27.29
27.50
27.27
27.33
2,021,646
+0.17(+0.63%)
Dec 15, 2017
27.00
27.17
26.96
27.15
2,753,180
-0.13(-0.48%)
Dec 14, 2017
27.46
27.54
27.20
27.28
3,874,978
-0.23(-0.83%)
Dec 13, 2017
27.33
27.59
27.29
27.51
6,067,420
+0.12(+0.45%)
Dec 12, 2017
27.39
27.45
27.28
27.39
2,705,010
+0.25(+0.91%)
Dec 11, 2017
26.92
27.22
26.88
27.15
4,804,579
+0.31(+1.16%)
Dec 08, 2017
26.61
26.87
26.55
26.83
2,954,049
+0.43(+1.61%)
Dec 07, 2017
26.32
26.50
26.28
26.41
4,246,208
+0.11(+0.41%)
Dec 06, 2017
26.33
26.48
26.22
26.30
3,264,538
-0.09(-0.34%)
Dec 05, 2017
26.33
26.54
26.31
26.39
4,095,022
+0.02(+0.09%)
Dec 04, 2017
27.03
26.35
26.37
3,798,990
-0.56(-2.07%)
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
.