Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 35.91 36.33 35.87 36.27 6,533,610 +0.12(+0.34%)
Feb 27, 2019 35.86 36.30 35.86 36.14 5,253,493 +0.35(+0.98%)
Feb 26, 2019 35.47 35.93 35.44 35.79 4,945,664 +0.41(+1.16%)
Feb 25, 2019 35.38 35.58 35.24 35.38 7,015,987 +0.48(+1.37%)
Feb 22, 2019 34.48 34.95 34.45 34.91 6,985,679 +0.43(+1.26%)
Feb 21, 2019 34.45 34.53 34.22 34.47 6,792,423 -0.09(-0.25%)
Feb 20, 2019 34.31 34.84 34.31 34.56 8,304,957 +0.06(+0.17%)
Feb 19, 2019 34.05 34.52 34.05 34.50 9,465,884 -0.39(-1.12%)
Feb 15, 2019 34.35 34.97 34.28 34.89 7,518,031 +0.80(+2.35%)
Feb 14, 2019 33.23 34.23 33.16 34.09 14,474,244 +2.90(+9.29%)
Feb 13, 2019 31.41 31.69 31.17 31.19 5,149,398 -0.53(-1.67%)
Feb 12, 2019 31.61 31.81 31.49 31.72 4,373,843 +0.44(+1.42%)
Feb 11, 2019 31.38 31.44 31.16 31.27 4,578,622 -0.28(-0.89%)
Feb 08, 2019 31.46 31.73 31.40 31.56 4,015,809 +0.06(+0.19%)
Feb 07, 2019 31.76 31.76 31.36 31.50 3,937,252 +0.06(+0.19%)
Feb 06, 2019 31.53 31.68 31.41 31.44 3,616,460 -0.11(-0.35%)
Feb 05, 2019 31.46 31.77 31.45 31.55 2,675,926 +0.20(+0.65%)
Feb 04, 2019 31.38 31.39 31.17 31.34 3,111,008 +0.09(+0.30%)
Feb 01, 2019 31.21 31.45 31.16 31.25 4,207,803 +0.06(+0.19%)
Jan 31, 2019 31.05 31.28 30.88 31.19 5,838,972 +0.54(+1.75%)
Jan 30, 2019 30.76 30.84 30.44 30.65 5,657,216 +0.34(+1.13%)
Jan 29, 2019 30.56 30.60 30.31 30.31 5,276,491 +0.05(+0.17%)
Jan 28, 2019 30.32 30.38 30.10 30.26 4,690,082 -0.22(-0.73%)
Jan 25, 2019 30.58 30.63 30.34 30.48 8,088,502 -0.03(-0.11%)
Jan 24, 2019 30.92 30.93 30.43 30.52 7,371,728 -0.77(-2.45%)
Jan 23, 2019 31.57 31.57 31.08 31.28 9,295,090 +0.36(+1.16%)
Jan 22, 2019 31.11 31.16 30.70 30.92 8,261,565 -0.24(-0.77%)
Jan 18, 2019 31.37 31.41 30.97 31.16 5,121,212 +0.22(+0.72%)
Jan 17, 2019 30.68 30.99 30.65 30.94 4,888,009 +0.43(+1.40%)
Jan 16, 2019 30.50 30.71 30.38 30.52 8,317,149 -0.27(-0.89%)
Jan 15, 2019 30.64 30.87 30.46 30.79 11,891,264 +0.48(+1.58%)
Jan 14, 2019 31.16 31.16 30.20 30.31 16,273,685 -1.19(-3.79%)
Jan 11, 2019 32.12 32.18 31.45 31.50 6,334,517 -1.12(-3.42%)
Jan 10, 2019 32.43 32.72 32.31 32.62 5,640,167 +0.39(+1.22%)
Jan 09, 2019 32.53 32.71 32.23 32.23 7,602,408 -0.28(-0.87%)
Jan 08, 2019 32.72 32.89 32.43 32.51 5,509,272 -0.55(-1.68%)
Jan 07, 2019 33.25 33.37 33.00 33.06 6,730,575 -0.34(-1.02%)
Jan 04, 2019 33.10 33.58 32.98 33.41 3,347,172 +0.72(+2.22%)
Jan 03, 2019 32.72 33.12 32.66 32.68 5,880,086 +0.45(+1.40%)
Jan 02, 2019 32.16 32.40 32.05 32.23 4,215,212 -0.15(-0.47%)
Dec 31, 2018 32.25 32.52 32.23 32.38 1,906,454 +0.18(+0.56%)
Dec 28, 2018 32.02 32.48 31.99 32.20 3,801,296 +0.40(+1.26%)
Dec 27, 2018 31.46 31.80 31.11 31.80 7,143,991 -0.26(-0.82%)
Dec 26, 2018 31.16 32.08 31.12 32.07 5,280,815 +0.64(+2.03%)
Dec 24, 2018 32.29 32.29 31.42 31.43 3,918,698 -0.55(-1.73%)
Dec 21, 2018 32.14 32.58 31.97 31.98 4,041,260 -0.45(-1.39%)
Dec 20, 2018 33.18 33.18 32.28 32.43 5,398,851 +0.06(+0.18%)
Dec 19, 2018 32.81 32.85 32.10 32.37 4,915,918 -0.22(-0.68%)
Dec 18, 2018 32.80 32.90 32.46 32.60 3,380,223 -0.10(-0.31%)
Dec 17, 2018 33.42 33.49 32.54 32.70 5,114,277 -0.68(-2.04%)
Dec 14, 2018 33.42 33.43 33.18 33.38 5,428,380 -0.08(-0.23%)
Dec 13, 2018 33.47 33.68 33.28 33.46 2,416,519 +0.28(+0.85%)
Dec 12, 2018 33.18 33.52 33.16 33.18 5,838,601 +0.21(+0.65%)
Dec 11, 2018 33.37 33.52 32.78 32.96 7,662,509 +0.21(+0.65%)
Dec 10, 2018 33.13 33.13 32.51 32.75 7,993,889 +0.20(+0.60%)
Dec 07, 2018 32.82 33.01 32.50 32.55 4,487,174 -0.59(-1.78%)
Dec 06, 2018 32.97 33.25 32.77 33.14 6,578,927 -0.85(-2.51%)
Dec 04, 2018 34.05 34.40 33.88 33.99 6,984,975 +0.26(+0.78%)
Dec 03, 2018 34.06 34.11 33.62 33.73 7,682,528 -0.22(-0.65%)
Nov 30, 2018 34.03 34.22 33.82 33.95 5,253,040 -0.33(-0.97%)
Nov 29, 2018 34.09 34.49 34.01 34.28 5,205,541 +0.08(+0.22%)
Nov 28, 2018 33.89 34.22 33.78 34.21 5,992,049 +0.19(+0.55%)
Nov 27, 2018 33.68 34.04 33.47 34.02 6,842,952 -0.16(-0.47%)
Nov 26, 2018 34.26 34.37 34.02 34.18 4,308,974 -0.09(-0.27%)
Nov 23, 2018 33.88 34.45 33.88 34.28 2,563,128 -0.03(-0.07%)
Nov 21, 2018 34.30 34.30 34.30 0 -0.09(-0.27%)
Nov 20, 2018 34.62 34.94 34.34 34.40 5,078,387 -0.39(-1.13%)
Nov 19, 2018 34.49 34.91 34.19 34.79 7,233,486 +0.11(+0.32%)
Nov 16, 2018 34.06 34.71 34.05 34.68 8,291,051 -0.62(-1.76%)
Nov 15, 2018 35.22 35.31 34.74 35.30 7,951,847 +0.00(+0.00%)
Nov 14, 2018 35.46 35.58 35.20 35.30 6,362,712 -0.08(-0.22%)
Nov 13, 2018 35.39 35.62 35.26 35.38 10,791,004 +0.49(+1.42%)
Nov 12, 2018 35.12 35.29 34.69 34.88 5,158,266 -0.05(-0.15%)
Nov 09, 2018 34.97 34.99 34.53 34.93 6,033,800 +0.27(+0.79%)
Nov 08, 2018 34.08 35.20 34.05 34.66 6,421,999 +1.23(+3.67%)
Nov 07, 2018 33.12 33.46 33.00 33.43 4,633,457 +0.72(+2.22%)
Nov 06, 2018 32.72 32.75 32.12 32.71 3,258,957 -0.54(-1.62%)
Nov 05, 2018 33.01 33.43 32.98 33.24 4,842,656 +0.97(+3.01%)
Nov 02, 2018 32.60 32.77 32.08 32.27 3,951,420 -0.56(-1.71%)
Nov 01, 2018 32.80 33.05 32.54 32.83 3,346,913 -0.23(-0.70%)
Oct 31, 2018 33.57 33.61 33.01 33.06 5,440,215 +0.28(+0.86%)
Oct 30, 2018 32.48 32.87 32.41 32.78 5,728,292 +0.38(+1.18%)
Oct 29, 2018 32.79 32.83 32.15 32.40 9,125,786 +0.09(+0.26%)
Oct 26, 2018 31.73 32.51 31.50 32.31 4,644,687 +0.10(+0.32%)
Oct 25, 2018 31.49 32.46 31.26 32.21 6,316,069 -0.07(-0.21%)
Oct 24, 2018 33.61 33.61 32.22 32.28 6,813,626 -1.48(-4.37%)
Oct 23, 2018 33.39 33.90 33.28 33.76 5,399,089 +0.09(+0.25%)
Oct 22, 2018 33.82 33.87 33.48 33.67 5,264,374 +0.24(+0.71%)
Oct 19, 2018 33.53 33.69 33.33 33.43 4,192,791 +0.22(+0.67%)
Oct 18, 2018 33.35 33.43 33.01 33.21 6,915,387 -0.29(-0.87%)
Oct 17, 2018 33.56 33.62 33.09 33.50 5,741,331 +0.18(+0.54%)
Oct 16, 2018 32.72 33.40 32.66 33.32 8,939,862 +1.37(+4.30%)
Oct 15, 2018 31.88 32.06 31.75 31.95 3,559,180 +0.27(+0.86%)
Oct 12, 2018 31.91 32.02 31.45 31.68 4,324,267 -0.42(-1.30%)
Oct 11, 2018 32.49 32.51 31.89 32.09 7,115,862 -0.35(-1.08%)
Oct 10, 2018 32.74 32.80 32.44 32.44 3,785,657 -0.20(-0.60%)
Oct 09, 2018 32.08 32.73 32.08 32.64 4,628,520 -0.06(-0.18%)
Oct 08, 2018 32.73 32.83 32.49 32.70 3,408,670 -0.61(-1.82%)
Oct 05, 2018 33.23 33.54 33.15 33.30 3,874,364 -0.38(-1.14%)
Oct 04, 2018 33.87 34.01 33.42 33.69 5,848,354 -0.49(-1.42%)
Oct 03, 2018 34.08 34.24 34.04 34.17 7,329,014 +0.30(+0.88%)
Oct 02, 2018 33.64 33.89 33.51 33.88 2,191,126 +0.20(+0.58%)
Oct 01, 2018 33.76 33.93 33.65 33.68 2,983,093 -0.06(-0.18%)
Sep 28, 2018 33.68 33.88 33.62 33.74 4,235,131 -0.13(-0.38%)
Sep 27, 2018 33.61 33.88 33.55 33.87 6,383,015 +0.55(+1.64%)
Sep 26, 2018 33.28 33.47 33.26 33.32 7,074,505 +0.33(+1.01%)
Sep 25, 2018 32.74 33.09 32.72 32.99 7,097,413 +0.72(+2.22%)
Sep 24, 2018 32.14 32.32 32.14 32.27 2,513,803 +0.14(+0.45%)
Sep 21, 2018 31.94 32.20 31.91 32.13 1,999,812 -0.03(-0.11%)
Sep 20, 2018 31.93 32.19 31.91 32.16 2,156,962 +0.36(+1.13%)
Sep 19, 2018 31.86 31.97 31.75 31.80 2,512,953 -0.16(-0.51%)
Sep 18, 2018 31.79 32.05 31.79 31.97 4,251,968 -0.06(-0.19%)
Sep 17, 2018 31.91 32.13 31.86 32.02 4,496,584 +0.09(+0.29%)
Sep 14, 2018 31.86 32.04 31.78 31.93 4,512,742 -0.15(-0.48%)
Sep 13, 2018 32.09 32.14 31.79 32.08 6,352,134 -0.22(-0.69%)
Sep 12, 2018 32.31 32.35 32.15 32.31 8,921,909 -0.07(-0.21%)
Sep 11, 2018 32.29 32.40 32.11 32.37 4,437,812 +0.19(+0.58%)
Sep 10, 2018 32.26 32.39 32.06 32.19 3,603,912 +0.49(+1.53%)
Sep 07, 2018 31.50 31.75 31.50 31.70 2,541,665 +0.09(+0.30%)
Sep 06, 2018 31.71 31.80 31.45 31.61 2,641,557 -0.31(-0.96%)
Sep 05, 2018 32.08 32.20 31.85 31.91 3,141,346 -0.33(-1.03%)
Sep 04, 2018 32.26 32.36 32.14 32.25 3,581,395 -0.44(-1.36%)
Aug 31, 2018 32.69 32.69 32.69 0 -0.49(-1.49%)
Aug 30, 2018 33.03 33.26 32.95 33.18 3,310,144 +0.09(+0.26%)
Aug 29, 2018 33.05 33.13 32.86 33.10 3,513,335 +0.14(+0.44%)
Aug 28, 2018 32.87 33.08 32.82 32.95 3,317,869 +0.04(+0.13%)
Aug 27, 2018 32.96 32.96 32.66 32.91 4,043,730 +0.26(+0.78%)
Aug 24, 2018 32.83 32.83 32.61 32.66 3,621,031 +0.16(+0.50%)
Aug 23, 2018 33.01 33.01 32.49 32.49 3,791,517 -0.47(-1.42%)
Aug 22, 2018 33.21 33.21 32.91 32.96 2,710,630 -0.09(-0.26%)
Aug 21, 2018 33.32 33.32 33.01 33.05 5,840,025 -0.08(-0.23%)
Aug 20, 2018 32.91 33.20 32.89 33.12 7,231,784 +0.62(+1.91%)
Aug 17, 2018 32.65 32.72 32.46 32.50 9,658,819 +0.14(+0.42%)
Aug 16, 2018 32.68 32.75 32.27 32.37 7,973,968 -0.42(-1.27%)
Aug 15, 2018 32.94 32.95 32.54 32.78 7,164,931 -0.45(-1.36%)
Aug 14, 2018 33.17 33.35 33.13 33.24 5,186,801 -0.03(-0.10%)
Aug 13, 2018 33.58 33.63 33.24 33.27 3,529,665 -0.31(-0.91%)
Aug 10, 2018 33.59 33.87 33.52 33.58 6,694,931 -0.20(-0.58%)
Aug 09, 2018 33.89 33.90 33.67 33.77 8,009,583 +0.69(+2.09%)
Aug 08, 2018 32.85 33.11 32.73 33.08 3,397,444 +0.32(+0.98%)
Aug 07, 2018 33.07 33.10 32.76 32.76 4,710,248 +0.50(+1.54%)
Aug 06, 2018 31.98 32.34 31.98 32.26 3,889,421 -0.32(-0.98%)
Aug 03, 2018 32.33 32.67 32.33 32.58 4,858,844 -0.07(-0.21%)
Aug 02, 2018 32.18 32.67 32.18 32.65 5,406,443 -0.01(-0.03%)
Aug 01, 2018 32.61 32.76 32.54 32.66 4,580,266 -0.32(-0.97%)
Jul 31, 2018 32.73 33.08 32.71 32.98 7,960,667 +0.54(+1.66%)
Jul 30, 2018 32.31 32.62 32.29 32.44 6,258,382 +0.22(+0.68%)
Jul 27, 2018 32.26 32.31 31.95 32.22 6,940,342 +0.07(+0.21%)
Jul 26, 2018 31.99 32.64 31.94 32.15 7,547,316 +0.60(+1.90%)
Jul 25, 2018 31.24 31.58 31.23 31.56 3,217,889 +0.02(+0.05%)
Jul 24, 2018 31.35 31.63 31.31 31.54 2,074,766 +0.22(+0.70%)
Jul 23, 2018 31.32 31.44 31.27 31.32 2,064,107 -0.01(-0.03%)
Jul 20, 2018 31.18 31.50 31.15 31.33 2,378,613 +0.12(+0.38%)
Jul 19, 2018 31.40 31.48 31.15 31.21 3,332,737 -0.25(-0.80%)
Jul 18, 2018 31.32 31.50 31.16 31.46 4,302,791 +0.13(+0.43%)
Jul 17, 2018 31.08 31.38 31.03 31.33 3,798,637 +0.43(+1.39%)
Jul 16, 2018 30.96 31.06 30.83 30.90 3,901,225 -0.42(-1.35%)
Jul 13, 2018 30.94 31.34 30.93 31.32 6,192,266 +0.17(+0.54%)
Jul 12, 2018 30.58 31.18 30.55 31.15 9,614,046 +1.28(+4.29%)
Jul 11, 2018 29.78 29.89 29.71 29.87 3,224,463 -0.13(-0.45%)
Jul 10, 2018 30.11 30.15 29.90 30.01 2,856,684 +0.20(+0.68%)
Jul 09, 2018 29.77 29.86 29.64 29.80 2,447,099 +0.15(+0.51%)
Jul 06, 2018 29.42 29.72 29.36 29.65 3,247,053 +0.21(+0.72%)
Jul 05, 2018 28.99 29.49 28.99 29.44 4,408,521 +0.14(+0.49%)
Jul 03, 2018 29.30 29.30 29.30 0 -0.05(-0.17%)
Jul 02, 2018 29.10 29.35 29.07 29.35 4,887,750 -0.24(-0.83%)
Jun 29, 2018 29.67 29.77 29.59 29.59 4,100,502 +0.18(+0.60%)
Jun 28, 2018 29.02 29.44 28.98 29.42 3,489,893 +0.30(+1.01%)
Jun 27, 2018 29.31 29.49 29.05 29.12 6,141,523 -0.28(-0.95%)
Jun 26, 2018 29.65 29.65 29.35 29.40 5,967,384 -0.08(-0.26%)
Jun 25, 2018 29.72 29.76 29.35 29.47 3,343,740 -0.08(-0.26%)
Jun 22, 2018 29.53 29.62 29.46 29.55 6,378,236 -0.08(-0.26%)
Jun 21, 2018 30.01 30.05 29.43 29.63 6,346,297 -0.83(-2.71%)
Jun 20, 2018 30.45 30.49 30.29 30.45 2,054,477 +0.16(+0.53%)
Jun 19, 2018 30.11 30.29 30.03 30.29 2,363,216 -0.13(-0.44%)
Jun 18, 2018 30.41 30.48 30.33 30.43 2,257,447 -0.26(-0.85%)
Jun 15, 2018 30.75 30.55 30.69 2,458,281 -0.06(-0.19%)
Jun 14, 2018 30.92 31.15 30.70 30.75 3,405,798 +0.25(+0.83%)
Jun 13, 2018 30.69 30.71 30.37 30.49 2,938,281 +0.02(+0.06%)
Jun 12, 2018 30.59 30.75 30.46 30.48 2,820,960 -0.18(-0.58%)
Jun 11, 2018 30.63 30.83 30.53 30.65 1,900,386 -0.04(-0.14%)
Jun 08, 2018 30.71 30.80 30.60 30.70 3,132,390 +0.05(+0.17%)
Jun 07, 2018 30.88 30.90 30.58 30.65 2,420,312 -0.21(-0.68%)
Jun 06, 2018 30.95 30.86 3,249,029 +0.12(+0.38%)
Jun 05, 2018 30.90 30.92 30.66 30.74 1,823,653 -0.24(-0.76%)
Jun 04, 2018 31.20 31.24 30.82 30.97 2,602,376 -0.05(-0.16%)
Jun 01, 2018 30.95 31.07 30.75 31.03 3,239,607 -0.19(-0.59%)
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%)
May 01, 2018 30.08 30.46 29.91 30.46 7,616,026 +0.51(+1.72%)
Apr 30, 2018 29.94 30.18 29.90 29.95 3,657,115 -0.05(-0.17%)
Apr 27, 2018 29.81 30.05 29.74 30.00 3,643,279 +0.24(+0.82%)
Apr 26, 2018 29.82 29.92 29.70 29.75 3,371,384 +0.01(+0.03%)
Apr 25, 2018 29.65 29.81 29.41 29.74 3,976,012 +0.14(+0.48%)
Apr 24, 2018 29.81 29.88 29.51 29.60 4,297,047 -0.34(-1.13%)
Apr 23, 2018 29.99 29.99 29.83 29.94 3,361,659 +0.15(+0.51%)
Apr 20, 2018 29.85 29.92 29.74 29.79 2,952,515 -0.05(-0.17%)
Apr 19, 2018 30.19 30.38 29.80 29.84 11,635,407 -0.49(-1.61%)
Apr 18, 2018 30.22 30.36 30.13 30.33 3,323,270 +0.10(+0.33%)
Apr 17, 2018 30.13 30.26 30.09 30.22 3,654,022 +0.09(+0.31%)
Apr 16, 2018 30.32 30.37 29.90 30.13 5,202,549 -0.48(-1.57%)
Apr 13, 2018 30.61 30.66 30.51 30.61 3,746,940 -0.03(-0.11%)
Apr 12, 2018 30.70 30.81 30.65 30.65 4,267,280 -0.07(-0.22%)
Apr 11, 2018 30.68 30.85 30.62 30.71 6,388,284 -0.21(-0.68%)
Apr 10, 2018 30.60 30.97 30.47 30.92 7,911,568 +0.67(+2.20%)
Apr 09, 2018 30.14 30.37 30.04 30.26 5,113,390 +0.40(+1.36%)
Apr 06, 2018 30.00 30.26 29.70 29.85 5,100,154 +0.06(+0.20%)
Apr 05, 2018 29.61 30.10 29.59 29.79 4,440,168 +0.11(+0.37%)
Apr 04, 2018 29.31 29.72 29.26 29.69 3,724,059 +0.00(+0.00%)
Apr 03, 2018 29.72 29.80 29.44 29.69 5,702,193 +0.45(+1.53%)
Apr 02, 2018 29.41 29.65 29.06 29.24 4,400,883 -0.24(-0.80%)
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.