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 (%)
Feb 28, 2019
35.91
36.33
35.87
36.27
6,533,610
+0.12(+0.34%)
Feb 27, 2019
35.86
36.30
35.86
36.14
5,253,493
+0.35(+0.98%)
Feb 26, 2019
35.47
35.93
35.44
35.79
4,945,664
+0.41(+1.16%)
Feb 25, 2019
35.38
35.58
35.24
35.38
7,015,987
+0.48(+1.37%)
Feb 22, 2019
34.48
34.95
34.45
34.91
6,985,679
+0.43(+1.26%)
Feb 21, 2019
34.45
34.53
34.22
34.47
6,792,423
-0.09(-0.25%)
Feb 20, 2019
34.31
34.84
34.31
34.56
8,304,957
+0.06(+0.17%)
Feb 19, 2019
34.05
34.52
34.05
34.50
9,465,884
-0.39(-1.12%)
Feb 15, 2019
34.35
34.97
34.28
34.89
7,518,031
+0.80(+2.35%)
Feb 14, 2019
33.23
34.23
33.16
34.09
14,474,244
+2.90(+9.29%)
Feb 13, 2019
31.41
31.69
31.17
31.19
5,149,398
-0.53(-1.67%)
Feb 12, 2019
31.61
31.81
31.49
31.72
4,373,843
+0.44(+1.42%)
Feb 11, 2019
31.38
31.44
31.16
31.27
4,578,622
-0.28(-0.89%)
Feb 08, 2019
31.46
31.73
31.40
31.56
4,015,809
+0.06(+0.19%)
Feb 07, 2019
31.76
31.76
31.36
31.50
3,937,252
+0.06(+0.19%)
Feb 06, 2019
31.53
31.68
31.41
31.44
3,616,460
-0.11(-0.35%)
Feb 05, 2019
31.46
31.77
31.45
31.55
2,675,926
+0.20(+0.65%)
Feb 04, 2019
31.38
31.39
31.17
31.34
3,111,008
+0.09(+0.30%)
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
.