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 (%)
Apr 30, 2014
27.84
28.02
27.65
27.96
26,732,748
+0.69(+2.52%)
Apr 29, 2014
27.67
27.86
27.26
27.28
34,348,676
+0.04(+0.13%)
Apr 28, 2014
28.19
28.27
26.13
27.24
74,501,872
+2.95(+12.16%)
Apr 25, 2014
24.25
24.29
24.01
24.29
5,594,531
-0.12(-0.51%)
Apr 24, 2014
24.99
25.01
24.37
24.41
20,070,700
+0.44(+1.81%)
Apr 23, 2014
24.06
24.08
23.83
23.98
6,615,345
+0.33(+1.38%)
Apr 22, 2014
23.98
24.17
23.54
23.65
19,705,104
-0.79(-3.24%)
Apr 21, 2014
23.91
24.64
23.58
24.44
31,981,146
+1.98(+8.84%)
Apr 17, 2014
22.51
22.46
22.46
22.46
5,845,192
-0.01(-0.06%)
Apr 16, 2014
22.28
22.48
22.18
22.47
5,367,821
+0.36(+1.62%)
Apr 15, 2014
22.16
22.21
21.86
22.12
4,471,798
+0.02(+0.11%)
Apr 14, 2014
22.23
22.23
21.94
22.09
4,734,617
-0.05(-0.24%)
Apr 11, 2014
22.20
22.39
22.12
22.15
4,435,372
-0.37(-1.63%)
Apr 10, 2014
22.86
22.93
22.50
22.51
4,743,167
-0.29(-1.27%)
Apr 09, 2014
22.56
22.81
22.49
22.80
6,473,257
+0.34(+1.51%)
Apr 08, 2014
22.58
22.62
22.46
22.46
5,785,253
-0.19(-0.86%)
Apr 07, 2014
22.69
22.82
22.53
22.66
6,142,551
-0.13(-0.57%)
Apr 04, 2014
22.97
23.09
22.71
22.79
3,779,906
-0.22(-0.95%)
Apr 03, 2014
23.16
23.18
22.93
23.01
2,555,777
-0.23(-0.99%)
Apr 02, 2014
23.25
23.34
23.17
23.24
2,574,974
+0.11(+0.47%)
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
.