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, 2017
27.65
27.83
27.59
27.76
4,588,109
+0.31(+1.12%)
May 30, 2017
27.42
27.61
27.36
27.45
3,224,803
+0.13(+0.47%)
May 26, 2017
27.55
27.60
27.29
27.32
3,165,548
-0.40(-1.43%)
May 25, 2017
27.57
27.77
27.56
27.72
3,228,484
+0.06(+0.20%)
May 24, 2017
27.45
27.75
27.45
27.66
5,319,294
+0.15(+0.56%)
May 23, 2017
27.37
27.56
27.34
27.51
4,929,532
+0.10(+0.38%)
May 22, 2017
27.31
27.55
27.30
27.40
5,422,949
+0.04(+0.15%)
May 19, 2017
27.50
27.61
27.29
27.36
3,984,017
-0.10(-0.35%)
May 18, 2017
27.65
27.69
27.29
27.46
4,613,144
-0.12(-0.44%)
May 17, 2017
27.83
28.00
27.58
27.58
6,913,944
-0.19(-0.70%)
May 16, 2017
27.65
27.89
27.53
27.78
6,134,412
+0.16(+0.58%)
May 15, 2017
27.42
27.64
27.32
27.61
7,450,691
+0.17(+0.62%)
May 12, 2017
26.80
27.51
26.78
27.45
23,949,640
+2.32(+9.22%)
May 11, 2017
24.99
25.17
24.93
25.13
3,367,081
+0.07(+0.29%)
May 10, 2017
24.99
25.11
24.95
25.06
3,226,678
+0.11(+0.45%)
May 09, 2017
24.79
25.02
24.75
24.94
5,400,531
+0.54(+2.22%)
May 08, 2017
24.59
24.59
24.39
24.40
3,110,744
-0.19(-0.76%)
May 05, 2017
24.57
24.59
24.47
24.59
3,227,258
-0.14(-0.55%)
May 04, 2017
24.54
24.77
24.53
24.72
4,572,682
+0.10(+0.43%)
May 03, 2017
24.77
24.78
24.55
24.62
3,741,264
-0.16(-0.65%)
May 02, 2017
24.55
24.81
24.41
24.78
5,503,094
+0.35(+1.42%)
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
.