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 (%)
Jul 31, 2014
26.07
26.13
25.67
25.75
17,267,754
-0.14(-0.55%)
Jul 30, 2014
26.05
26.09
25.87
25.89
9,487,441
+0.03(+0.11%)
Jul 29, 2014
26.00
26.03
25.83
25.86
10,961,287
-0.28(-1.06%)
Jul 28, 2014
26.38
26.38
26.11
26.14
4,330,578
-0.21(-0.79%)
Jul 25, 2014
26.36
26.44
26.26
26.35
4,143,565
-0.01(-0.05%)
Jul 24, 2014
26.41
26.59
26.35
26.36
3,964,404
-0.15(-0.56%)
Jul 23, 2014
26.56
26.68
26.50
26.51
7,735,966
-0.07(-0.28%)
Jul 22, 2014
26.68
26.73
26.55
26.59
4,323,635
+0.05(+0.19%)
Jul 21, 2014
26.40
26.56
26.35
26.54
3,004,626
+0.17(+0.66%)
Jul 18, 2014
26.21
26.42
26.08
26.36
6,885,476
+0.56(+2.17%)
Jul 17, 2014
26.14
26.29
25.79
25.80
7,059,651
-0.56(-2.12%)
Jul 16, 2014
26.54
26.54
26.31
26.36
4,576,046
-0.17(-0.65%)
Jul 15, 2014
26.73
26.85
26.52
26.54
4,333,094
+0.05(+0.20%)
Jul 14, 2014
26.42
26.53
26.38
26.48
3,409,111
+0.12(+0.47%)
Jul 11, 2014
26.28
26.41
26.27
26.36
1,739,859
-0.07(-0.28%)
Jul 10, 2014
26.22
26.45
26.21
26.43
2,827,362
-0.11(-0.43%)
Jul 09, 2014
26.40
26.56
26.31
26.55
7,132,691
+0.13(+0.50%)
Jul 08, 2014
26.62
26.62
26.32
26.42
4,000,872
-0.42(-1.57%)
Jul 07, 2014
26.91
27.09
26.79
26.84
5,147,435
+0.08(+0.29%)
Jul 03, 2014
26.89
26.76
26.76
26.76
5,745,689
-0.24(-0.88%)
Jul 02, 2014
26.77
27.00
26.67
27.00
7,221,463
+0.53(+2.02%)
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
.