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 29, 2017
27.56
27.79
27.53
27.77
3,015,967
+0.33(+1.19%)
Sep 28, 2017
27.51
27.58
27.40
27.44
3,237,208
+0.14(+0.51%)
Sep 27, 2017
27.47
27.30
5,362,915
-0.03(-0.12%)
Sep 26, 2017
27.43
27.55
27.24
27.33
6,213,310
-0.53(-1.91%)
Sep 25, 2017
27.57
27.88
27.56
27.87
7,544,461
+0.04(+0.15%)
Sep 22, 2017
27.70
27.92
27.60
27.83
12,485,925
+0.93(+3.47%)
Sep 21, 2017
26.97
27.01
26.85
26.89
3,797,320
-0.10(-0.36%)
Sep 20, 2017
26.79
27.01
26.71
26.99
9,968,710
+0.21(+0.80%)
Sep 19, 2017
26.83
26.91
26.73
26.78
5,352,492
+0.20(+0.77%)
Sep 18, 2017
26.60
26.64
26.42
26.57
5,579,453
-0.09(-0.34%)
Sep 15, 2017
26.80
26.81
26.63
26.66
3,783,123
-0.07(-0.28%)
Sep 14, 2017
26.66
26.84
26.65
26.74
4,393,132
-0.02(-0.09%)
Sep 13, 2017
27.07
27.10
26.60
26.76
8,035,383
-0.63(-2.30%)
Sep 12, 2017
27.00
27.45
26.97
27.39
9,214,690
+0.35(+1.30%)
Sep 11, 2017
26.83
27.06
26.78
27.04
14,775,422
+0.61(+2.29%)
Sep 08, 2017
26.00
26.57
25.99
26.43
6,425,547
+0.30(+1.13%)
Sep 07, 2017
25.58
26.20
25.51
26.14
12,516,784
+1.27(+5.11%)
Sep 06, 2017
24.73
24.97
24.73
24.87
11,353,027
+0.22(+0.90%)
Sep 05, 2017
24.92
24.96
24.57
24.65
5,773,941
-0.03(-0.13%)
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
.