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 (%)
May 29, 2020
49.71
50.00
47.81
49.09
8,469,888
+0.99(+2.06%)
May 28, 2020
48.21
48.59
48.03
48.11
4,967,173
+0.93(+1.96%)
May 27, 2020
46.71
47.18
45.69
47.18
7,795,110
-0.58(-1.21%)
May 26, 2020
49.02
49.08
47.75
47.75
6,257,158
-1.90(-3.82%)
May 22, 2020
49.19
50.05
48.80
49.65
6,707,580
-0.05(-0.11%)
May 21, 2020
51.21
51.65
49.18
49.71
22,705,916
+1.35(+2.79%)
May 20, 2020
48.85
49.22
48.24
48.36
4,490,451
+0.19(+0.39%)
May 19, 2020
48.01
48.61
47.81
48.17
3,637,772
+0.11(+0.22%)
May 18, 2020
48.23
48.55
47.96
48.06
5,477,570
+0.04(+0.07%)
May 15, 2020
47.28
48.02
47.24
48.02
4,133,627
-0.08(-0.17%)
May 14, 2020
48.55
48.97
47.84
48.11
5,557,068
-1.63(-3.27%)
May 13, 2020
49.29
49.98
49.09
49.73
3,815,482
+1.08(+2.22%)
May 12, 2020
48.94
49.30
48.46
48.65
2,470,867
+0.14(+0.30%)
May 11, 2020
47.68
48.67
47.61
48.51
3,442,366
+0.59(+1.24%)
May 08, 2020
47.75
48.16
47.62
47.92
1,846,163
+0.49(+1.04%)
May 07, 2020
48.10
48.23
47.27
47.42
2,921,961
-1.17(-2.41%)
May 06, 2020
48.61
49.19
48.49
48.59
7,345,753
+0.51(+1.07%)
May 05, 2020
47.32
48.37
47.15
48.08
5,091,810
+1.01(+2.14%)
May 04, 2020
46.95
47.07
46.54
47.07
3,172,993
+0.44(+0.94%)
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
.