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, 2018
28.57
28.58
27.97
27.97
4,262,176
-0.56(-1.95%)
Feb 27, 2018
28.63
28.70
28.47
28.53
2,352,538
-0.29(-0.99%)
Feb 26, 2018
28.68
28.88
28.66
28.82
3,250,364
+0.15(+0.53%)
Feb 23, 2018
28.42
28.68
28.30
28.67
3,326,637
+0.27(+0.95%)
Feb 22, 2018
28.31
28.40
3,076,771
-0.12(-0.41%)
Feb 21, 2018
28.34
29.11
28.34
28.51
5,898,376
+0.16(+0.57%)
Feb 20, 2018
28.26
28.45
28.22
28.35
6,576,417
-0.24(-0.85%)
Feb 16, 2018
28.60
28.60
28.60
0
-0.08(-0.26%)
Feb 15, 2018
28.54
28.71
28.30
28.67
4,139,853
+0.45(+1.58%)
Feb 14, 2018
27.74
28.25
27.71
28.23
5,768,190
+0.31(+1.12%)
Feb 13, 2018
28.03
28.08
27.85
27.92
3,259,062
-0.02(-0.09%)
Feb 12, 2018
27.69
28.14
27.69
27.94
5,940,431
+0.39(+1.43%)
Feb 09, 2018
27.63
27.70
26.92
27.55
10,741,008
-0.40(-1.44%)
Feb 08, 2018
28.21
28.49
27.88
27.95
9,858,844
+0.16(+0.59%)
Feb 07, 2018
27.56
28.07
27.53
27.78
8,058,360
-0.33(-1.17%)
Feb 06, 2018
27.33
28.17
27.25
28.11
12,884,564
+0.18(+0.63%)
Feb 05, 2018
28.94
28.96
27.60
27.94
10,442,088
-1.49(-5.06%)
Feb 02, 2018
29.24
29.74
29.05
29.42
9,121,340
+0.62(+2.16%)
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
.