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 29, 2018
29.47
29.47
29.47
0
-0.13(-0.46%)
Mar 28, 2018
29.51
29.95
29.49
29.61
6,076,668
+0.39(+1.33%)
Mar 27, 2018
29.41
29.64
29.19
29.22
4,672,162
-0.08(-0.26%)
Mar 26, 2018
29.39
29.45
28.90
29.30
4,448,631
+0.50(+1.73%)
Mar 23, 2018
28.97
29.09
28.75
28.80
4,706,796
-0.25(-0.87%)
Mar 22, 2018
29.02
29.26
28.99
29.05
4,370,326
-0.12(-0.40%)
Mar 21, 2018
29.29
29.36
29.15
29.17
3,108,037
-0.13(-0.46%)
Mar 20, 2018
29.22
29.38
29.09
29.31
4,147,022
+0.17(+0.58%)
Mar 19, 2018
29.36
29.39
28.97
29.14
7,418,073
-0.02(-0.06%)
Mar 16, 2018
28.78
29.18
28.76
29.15
5,123,305
+0.65(+2.28%)
Mar 15, 2018
28.78
28.81
28.45
28.51
2,602,541
-0.02(-0.06%)
Mar 14, 2018
28.54
28.74
28.36
28.52
3,228,729
+0.02(+0.06%)
Mar 13, 2018
28.62
28.75
28.50
28.51
4,789,871
-0.03(-0.09%)
Mar 12, 2018
28.64
28.70
28.46
28.53
2,998,869
+0.05(+0.18%)
Mar 09, 2018
28.44
28.56
28.37
28.48
2,728,659
+0.01(+0.03%)
Mar 08, 2018
28.49
28.70
28.40
28.47
2,128,185
+0.06(+0.21%)
Mar 07, 2018
28.45
28.20
28.41
1,813,685
-0.06(-0.21%)
Mar 06, 2018
28.74
28.77
28.37
28.47
3,645,539
-0.10(-0.35%)
Mar 05, 2018
28.13
28.62
28.09
28.57
4,613,888
+0.62(+2.23%)
Mar 02, 2018
27.88
28.11
27.86
27.95
8,022,028
+0.16(+0.58%)
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
.