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 (%)
Nov 30, 2017
26.99
27.15
26.80
26.94
5,265,407
-0.37(-1.35%)
Nov 29, 2017
27.51
27.55
27.27
27.31
4,386,055
-0.16(-0.60%)
Nov 28, 2017
27.48
27.53
27.36
27.47
4,090,327
-0.13(-0.47%)
Nov 27, 2017
27.92
27.93
27.56
27.60
2,006,660
-0.13(-0.47%)
Nov 24, 2017
27.68
27.79
27.57
27.74
1,166,338
+0.01(+0.03%)
Nov 22, 2017
27.87
27.90
27.61
27.73
1,558,486
+0.08(+0.30%)
Nov 21, 2017
27.46
27.80
27.45
27.65
1,657,462
+0.29(+1.05%)
Nov 20, 2017
27.46
27.52
27.29
27.36
2,311,356
-0.07(-0.24%)
Nov 17, 2017
27.28
27.45
27.28
27.42
3,010,745
-0.05(-0.18%)
Nov 16, 2017
27.53
27.61
27.46
27.47
2,429,155
+0.11(+0.39%)
Nov 15, 2017
27.37
27.44
27.33
27.37
2,698,479
+0.11(+0.42%)
Nov 14, 2017
26.82
27.26
26.78
27.25
3,555,616
+0.28(+1.03%)
Nov 13, 2017
26.92
27.00
26.84
26.97
2,948,033
+0.00(+0.00%)
Nov 10, 2017
26.79
27.13
26.73
26.97
6,005,810
-0.16(-0.60%)
Nov 09, 2017
27.28
27.31
26.99
27.14
4,561,441
-0.18(-0.66%)
Nov 08, 2017
27.24
27.38
27.10
27.32
5,410,888
-0.23(-0.83%)
Nov 07, 2017
27.55
27.62
27.36
27.55
5,380,007
-0.50(-1.78%)
Nov 06, 2017
28.14
28.15
27.96
28.05
4,136,849
-0.21(-0.75%)
Nov 03, 2017
28.04
28.31
28.01
28.26
3,567,689
+0.30(+1.08%)
Nov 02, 2017
28.10
28.17
27.89
27.96
3,946,248
-0.37(-1.30%)
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
.