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 (%)
Jun 29, 2018
29.67
29.77
29.59
29.59
4,100,502
+0.18(+0.60%)
Jun 28, 2018
29.02
29.44
28.98
29.42
3,489,893
+0.30(+1.01%)
Jun 27, 2018
29.31
29.49
29.05
29.12
6,141,523
-0.28(-0.95%)
Jun 26, 2018
29.65
29.65
29.35
29.40
5,967,384
-0.08(-0.26%)
Jun 25, 2018
29.72
29.76
29.35
29.47
3,343,740
-0.08(-0.26%)
Jun 22, 2018
29.53
29.62
29.46
29.55
6,378,236
-0.08(-0.26%)
Jun 21, 2018
30.01
30.05
29.43
29.63
6,346,297
-0.83(-2.71%)
Jun 20, 2018
30.45
30.49
30.29
30.45
2,054,477
+0.16(+0.53%)
Jun 19, 2018
30.11
30.29
30.03
30.29
2,363,216
-0.13(-0.44%)
Jun 18, 2018
30.41
30.48
30.33
30.43
2,257,447
-0.26(-0.85%)
Jun 15, 2018
30.75
30.55
30.69
2,458,281
-0.06(-0.19%)
Jun 14, 2018
30.92
31.15
30.70
30.75
3,405,798
+0.25(+0.83%)
Jun 13, 2018
30.69
30.71
30.37
30.49
2,938,281
+0.02(+0.06%)
Jun 12, 2018
30.59
30.75
30.46
30.48
2,820,960
-0.18(-0.58%)
Jun 11, 2018
30.63
30.83
30.53
30.65
1,900,386
-0.04(-0.14%)
Jun 08, 2018
30.71
30.80
30.60
30.70
3,132,390
+0.05(+0.17%)
Jun 07, 2018
30.88
30.90
30.58
30.65
2,420,312
-0.21(-0.68%)
Jun 06, 2018
30.95
30.86
3,249,029
+0.12(+0.38%)
Jun 05, 2018
30.90
30.92
30.66
30.74
1,823,653
-0.24(-0.76%)
Jun 04, 2018
31.20
31.24
30.82
30.97
2,602,376
-0.05(-0.16%)
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
.