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 (%)
May 31, 2016
23.20
23.28
22.79
22.90
5,931,500
-0.14(-0.60%)
May 27, 2016
22.81
23.04
23.04
23.04
6,354,137
-0.05(-0.23%)
May 26, 2016
22.88
23.20
22.88
23.09
7,101,374
-0.02(-0.10%)
May 25, 2016
23.07
23.20
22.94
23.11
6,131,894
+0.39(+1.70%)
May 24, 2016
22.39
22.77
22.38
22.73
4,584,143
+0.64(+2.90%)
May 23, 2016
22.12
22.22
22.00
22.09
4,346,120
-0.03(-0.14%)
May 20, 2016
21.97
22.23
21.96
22.12
4,725,217
+0.24(+1.09%)
May 19, 2016
21.97
21.97
21.67
21.88
3,888,604
-0.36(-1.63%)
May 18, 2016
22.20
22.29
22.06
22.24
4,935,569
+0.05(+0.21%)
May 17, 2016
22.28
22.31
22.10
22.20
3,089,397
+0.00(+0.00%)
May 16, 2016
21.91
22.24
21.90
22.20
4,764,851
+0.22(+1.02%)
May 13, 2016
21.89
22.13
21.89
21.97
6,142,918
+0.08(+0.39%)
May 12, 2016
22.34
22.34
21.87
21.89
4,691,048
-0.17(-0.77%)
May 11, 2016
22.19
22.30
22.05
22.06
2,929,857
-0.25(-1.14%)
May 10, 2016
22.21
22.36
22.15
22.31
4,300,224
+0.12(+0.56%)
May 09, 2016
22.07
22.30
22.02
22.19
4,359,514
+0.63(+2.93%)
May 06, 2016
21.51
21.63
21.39
21.56
3,747,900
-0.11(-0.50%)
May 05, 2016
21.66
21.75
21.54
21.66
5,038,402
-0.12(-0.57%)
May 04, 2016
21.74
21.86
21.65
21.79
6,345,152
-0.51(-2.28%)
May 03, 2016
22.21
22.49
22.17
22.30
6,793,094
-0.28(-1.23%)
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
.