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 (%)
Mar 31, 2020
39.57
40.56
39.44
40.16
9,354,499
+0.12(+0.29%)
Mar 30, 2020
38.48
40.09
38.48
40.04
7,769,027
+1.85(+4.85%)
Mar 27, 2020
36.67
38.78
36.59
38.19
7,543,803
+0.10(+0.26%)
Mar 26, 2020
36.33
38.12
36.33
38.09
7,498,817
+1.78(+4.90%)
Mar 25, 2020
36.10
37.05
35.41
36.31
7,312,812
-0.46(-1.25%)
Mar 24, 2020
36.28
36.87
35.39
36.77
6,816,801
+1.90(+5.44%)
Mar 23, 2020
35.39
36.07
34.29
34.87
6,310,327
-0.58(-1.62%)
Mar 20, 2020
37.05
37.75
35.39
35.45
11,177,743
-0.64(-1.77%)
Mar 19, 2020
34.99
36.77
34.23
36.08
10,270,339
+0.69(+1.96%)
Mar 18, 2020
34.38
35.89
34.38
35.39
5,459,725
-1.41(-3.84%)
Mar 17, 2020
35.29
37.32
35.02
36.80
6,018,559
+2.82(+8.31%)
Mar 16, 2020
33.10
34.96
32.50
33.98
8,170,711
-4.04(-10.62%)
Mar 13, 2020
37.38
38.18
34.69
38.02
13,232,656
+1.37(+3.73%)
Mar 12, 2020
37.14
37.39
35.49
36.65
6,019,898
-3.43(-8.57%)
Mar 11, 2020
41.00
41.19
39.65
40.08
6,483,104
-2.09(-4.95%)
Mar 10, 2020
41.23
42.22
40.44
42.17
10,170,360
+1.50(+3.69%)
Mar 09, 2020
40.95
41.95
40.45
40.67
5,595,393
-2.06(-4.82%)
Mar 06, 2020
42.49
42.84
42.02
42.73
3,824,784
-0.77(-1.78%)
Mar 05, 2020
42.78
43.75
42.75
43.50
6,402,499
-0.20(-0.45%)
Mar 04, 2020
42.51
43.78
42.03
43.70
3,711,717
+2.77(+6.77%)
Mar 03, 2020
41.79
41.95
40.57
40.93
4,724,214
-0.31(-0.76%)
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
.