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, 2018
31.19
31.32
30.88
31.21
7,000,337
+0.14(+0.46%)
May 30, 2018
30.87
31.26
30.83
31.07
2,931,388
+0.40(+1.32%)
May 29, 2018
30.71
30.80
30.58
30.66
3,257,068
-0.56(-1.78%)
May 25, 2018
31.22
31.22
31.22
0
+0.13(+0.43%)
May 24, 2018
31.19
31.25
30.99
31.08
4,176,577
+0.03(+0.11%)
May 23, 2018
31.04
31.11
30.92
31.05
5,835,271
-0.18(-0.57%)
May 22, 2018
31.29
31.44
31.03
31.23
9,069,351
+0.22(+0.71%)
May 21, 2018
31.09
31.19
30.86
31.01
9,777,302
+0.39(+1.27%)
May 18, 2018
29.86
30.91
29.85
30.62
6,832,092
-0.09(-0.30%)
May 17, 2018
30.87
30.97
30.49
30.71
6,091,832
-0.05(-0.16%)
May 16, 2018
30.75
30.84
30.63
30.76
4,084,392
+0.22(+0.72%)
May 15, 2018
30.44
30.65
30.31
30.55
5,222,034
-0.15(-0.49%)
May 14, 2018
30.73
30.78
30.62
30.70
3,989,289
+0.02(+0.06%)
May 11, 2018
30.55
30.76
30.33
30.68
4,082,741
+0.33(+1.08%)
May 10, 2018
30.35
30.49
30.25
30.35
3,120,140
-0.13(-0.41%)
May 09, 2018
30.07
30.63
30.01
30.48
4,663,850
+0.42(+1.40%)
May 08, 2018
30.18
30.31
29.90
30.06
5,555,733
-0.26(-0.86%)
May 07, 2018
30.15
30.42
30.08
30.32
3,759,472
+0.33(+1.10%)
May 04, 2018
29.93
30.13
29.84
29.99
6,498,802
-0.20(-0.67%)
May 03, 2018
30.18
30.28
29.94
30.19
5,914,590
+0.24(+0.79%)
May 02, 2018
30.20
30.33
29.93
29.96
6,410,785
-0.51(-1.66%)
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
.