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, 2019
37.57
38.19
37.48
37.86
2,586,164
-0.39(-1.03%)
Jul 30, 2019
38.29
38.43
38.09
38.25
3,984,877
-0.46(-1.19%)
Jul 29, 2019
38.86
39.02
38.67
38.72
7,360,573
+0.77(+2.02%)
Jul 26, 2019
37.51
37.97
37.41
37.95
4,846,153
+0.74(+1.99%)
Jul 25, 2019
37.33
37.97
37.06
37.21
11,947,266
+2.01(+5.72%)
Jul 24, 2019
35.04
35.24
34.76
35.19
4,909,122
-0.20(-0.57%)
Jul 23, 2019
35.46
35.66
35.28
35.39
4,761,749
+0.22(+0.62%)
Jul 22, 2019
35.24
35.31
35.00
35.17
4,974,384
+0.18(+0.52%)
Jul 19, 2019
35.34
35.40
34.94
34.99
4,253,268
-0.53(-1.50%)
Jul 18, 2019
35.14
35.53
35.09
35.52
3,191,903
+0.34(+0.97%)
Jul 17, 2019
35.17
35.40
35.15
35.18
1,518,553
+0.12(+0.35%)
Jul 16, 2019
35.20
35.20
34.99
35.06
1,857,100
-0.02(-0.05%)
Jul 15, 2019
35.11
35.24
34.94
35.08
2,296,205
+0.01(+0.02%)
Jul 12, 2019
35.19
35.21
34.75
35.07
3,702,920
-0.21(-0.59%)
Jul 11, 2019
35.69
35.70
35.06
35.28
2,685,752
-0.59(-1.65%)
Jul 10, 2019
35.98
36.12
35.77
35.87
1,860,879
+0.34(+0.96%)
Jul 09, 2019
35.54
35.65
35.46
35.53
1,912,336
-0.08(-0.22%)
Jul 08, 2019
35.54
35.64
35.41
35.61
2,396,532
-0.10(-0.27%)
Jul 05, 2019
36.30
36.34
35.67
35.71
3,223,660
-0.92(-2.50%)
Jul 03, 2019
36.60
36.76
36.48
36.62
2,085,472
+0.24(+0.67%)
Jul 02, 2019
36.06
36.42
36.03
36.38
2,890,672
+0.25(+0.70%)
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
.