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 31, 2018
32.25
32.52
32.23
32.38
1,906,454
+0.18(+0.56%)
Dec 28, 2018
32.02
32.48
31.99
32.20
3,801,296
+0.40(+1.26%)
Dec 27, 2018
31.46
31.80
31.11
31.80
7,143,991
-0.26(-0.82%)
Dec 26, 2018
31.16
32.08
31.12
32.07
5,280,815
+0.64(+2.03%)
Dec 24, 2018
32.29
32.29
31.42
31.43
3,918,698
-0.55(-1.73%)
Dec 21, 2018
32.14
32.58
31.97
31.98
4,041,260
-0.45(-1.39%)
Dec 20, 2018
33.18
33.18
32.28
32.43
5,398,851
+0.06(+0.18%)
Dec 19, 2018
32.81
32.85
32.10
32.37
4,915,918
-0.22(-0.68%)
Dec 18, 2018
32.80
32.90
32.46
32.60
3,380,223
-0.10(-0.31%)
Dec 17, 2018
33.42
33.49
32.54
32.70
5,114,277
-0.68(-2.04%)
Dec 14, 2018
33.42
33.43
33.18
33.38
5,428,380
-0.08(-0.23%)
Dec 13, 2018
33.47
33.68
33.28
33.46
2,416,519
+0.28(+0.85%)
Dec 12, 2018
33.18
33.52
33.16
33.18
5,838,601
+0.21(+0.65%)
Dec 11, 2018
33.37
33.52
32.78
32.96
7,662,509
+0.21(+0.65%)
Dec 10, 2018
33.13
33.13
32.51
32.75
7,993,889
+0.20(+0.60%)
Dec 07, 2018
32.82
33.01
32.50
32.55
4,487,174
-0.59(-1.78%)
Dec 06, 2018
32.97
33.25
32.77
33.14
6,578,927
-0.85(-2.51%)
Dec 04, 2018
34.05
34.40
33.88
33.99
6,984,975
+0.26(+0.78%)
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
.