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 (%)
Aug 31, 2015
23.60
23.65
23.33
23.36
2,304,687
-0.29(-1.23%)
Aug 28, 2015
23.47
23.68
23.45
23.65
2,323,759
+0.04(+0.19%)
Aug 27, 2015
23.44
23.64
23.32
23.61
2,816,517
+0.36(+1.54%)
Aug 26, 2015
23.30
23.32
22.67
23.25
4,401,595
+0.63(+2.81%)
Aug 25, 2015
23.50
23.50
22.61
22.61
3,857,232
-0.27(-1.17%)
Aug 24, 2015
22.91
23.41
22.05
22.88
5,073,036
-0.74(-3.13%)
Aug 21, 2015
24.10
24.22
23.61
23.62
2,309,723
-0.69(-2.83%)
Aug 20, 2015
24.59
24.65
24.31
24.31
1,321,165
-0.60(-2.40%)
Aug 19, 2015
25.05
25.08
24.82
24.91
1,200,178
-0.28(-1.10%)
Aug 18, 2015
25.20
25.39
25.17
25.18
1,891,260
+0.08(+0.33%)
Aug 17, 2015
24.84
25.11
24.79
25.10
2,088,879
+0.11(+0.45%)
Aug 14, 2015
24.90
25.04
24.77
24.99
1,646,698
+0.02(+0.09%)
Aug 13, 2015
25.17
25.19
24.93
24.97
2,467,036
+0.04(+0.15%)
Aug 12, 2015
24.85
24.96
24.62
24.93
1,993,965
-0.16(-0.65%)
Aug 11, 2015
24.93
25.12
24.91
25.09
2,821,024
+0.02(+0.09%)
Aug 10, 2015
24.78
25.18
24.78
25.07
1,608,902
+0.24(+0.98%)
Aug 07, 2015
24.84
24.88
24.64
24.83
4,443,695
-0.41(-1.61%)
Aug 06, 2015
25.29
25.40
25.13
25.23
3,074,380
-0.22(-0.87%)
Aug 05, 2015
25.35
25.57
25.27
25.45
2,136,209
+0.15(+0.58%)
Aug 04, 2015
25.22
25.40
25.19
25.31
2,606,744
+0.29(+1.18%)
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
.