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 (%)
Sep 28, 2018
33.68
33.88
33.62
33.74
4,235,131
-0.13(-0.38%)
Sep 27, 2018
33.61
33.88
33.55
33.87
6,383,015
+0.55(+1.64%)
Sep 26, 2018
33.28
33.47
33.26
33.32
7,074,505
+0.33(+1.01%)
Sep 25, 2018
32.74
33.09
32.72
32.99
7,097,413
+0.72(+2.22%)
Sep 24, 2018
32.14
32.32
32.14
32.27
2,513,803
+0.14(+0.45%)
Sep 21, 2018
31.94
32.20
31.91
32.13
1,999,812
-0.03(-0.11%)
Sep 20, 2018
31.93
32.19
31.91
32.16
2,156,962
+0.36(+1.13%)
Sep 19, 2018
31.86
31.97
31.75
31.80
2,512,953
-0.16(-0.51%)
Sep 18, 2018
31.79
32.05
31.79
31.97
4,251,968
-0.06(-0.19%)
Sep 17, 2018
31.91
32.13
31.86
32.02
4,496,584
+0.09(+0.29%)
Sep 14, 2018
31.86
32.04
31.78
31.93
4,512,742
-0.15(-0.48%)
Sep 13, 2018
32.09
32.14
31.79
32.08
6,352,134
-0.22(-0.69%)
Sep 12, 2018
32.31
32.35
32.15
32.31
8,921,909
-0.07(-0.21%)
Sep 11, 2018
32.29
32.40
32.11
32.37
4,437,812
+0.19(+0.58%)
Sep 10, 2018
32.26
32.39
32.06
32.19
3,603,912
+0.49(+1.53%)
Sep 07, 2018
31.50
31.75
31.50
31.70
2,541,665
+0.09(+0.30%)
Sep 06, 2018
31.71
31.80
31.45
31.61
2,641,557
-0.31(-0.96%)
Sep 05, 2018
32.08
32.20
31.85
31.91
3,141,346
-0.33(-1.03%)
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
.