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 29, 2016
26.22
26.47
25.81
26.32
14,924,279
-0.12(-0.44%)
Jul 28, 2016
25.09
26.48
25.07
26.44
25,940,916
+2.12(+8.72%)
Jul 27, 2016
23.94
24.34
23.93
24.32
12,221,382
+0.49(+2.04%)
Jul 26, 2016
24.02
24.05
23.71
23.83
10,811,080
-0.19(-0.77%)
Jul 25, 2016
24.00
24.12
23.82
24.02
10,622,440
+0.02(+0.06%)
Jul 22, 2016
23.47
24.08
23.44
24.00
15,983,424
+0.46(+1.97%)
Jul 21, 2016
23.42
23.61
23.42
23.54
12,619,684
-0.03(-0.13%)
Jul 20, 2016
23.36
23.69
23.49
23.57
7,721,262
+0.21(+0.89%)
Jul 19, 2016
23.37
23.47
23.26
23.36
9,265,434
-0.19(-0.82%)
Jul 18, 2016
23.50
23.62
23.47
23.55
7,587,655
+0.24(+1.03%)
Jul 15, 2016
23.39
23.48
23.22
23.31
9,532,744
-0.08(-0.33%)
Jul 14, 2016
23.50
23.52
23.25
23.39
12,325,892
+0.14(+0.60%)
Jul 13, 2016
23.37
23.50
23.25
23.25
12,478,328
-0.03(-0.13%)
Jul 12, 2016
23.03
23.37
23.00
23.28
14,733,366
+0.18(+0.77%)
Jul 11, 2016
23.08
23.28
23.01
23.11
4,894,620
-0.11(-0.46%)
Jul 08, 2016
23.08
23.35
23.21
23.21
4,913,514
+0.00(+0.00%)
Jul 07, 2016
23.36
23.45
23.11
23.21
4,988,922
+0.02(+0.07%)
Jul 06, 2016
22.95
23.21
22.88
23.20
5,644,833
-0.05(-0.20%)
Jul 05, 2016
23.11
23.35
23.11
23.25
5,229,397
-0.21(-0.89%)
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
.