Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

78.58 +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 71.01 71.73 70.82 71.20 4,375,157 -0.54(-0.76%)
Apr 27, 2023 71.52 71.93 71.13 71.75 4,830,021 +0.13(+0.18%)
Apr 26, 2023 73.16 73.16 71.43 71.62 5,266,957 -1.97(-2.68%)
Apr 25, 2023 74.39 74.45 73.57 73.59 4,599,006 -0.13(-0.18%)
Apr 24, 2023 73.61 73.74 73.27 73.72 3,183,569 +0.20(+0.28%)
Apr 21, 2023 73.53 73.82 73.25 73.52 5,244,693 +1.02(+1.41%)
Apr 20, 2023 72.82 72.90 72.31 72.50 4,024,557 -0.28(-0.39%)
Apr 19, 2023 72.50 72.84 72.36 72.78 4,615,067 -0.17(-0.24%)
Apr 18, 2023 73.28 73.74 72.42 72.95 7,779,899 +1.35(+1.89%)
Apr 17, 2023 71.73 71.79 70.99 71.60 4,533,687 -0.22(-0.31%)
Apr 14, 2023 72.28 72.42 71.54 71.83 4,094,177 -0.88(-1.20%)
Apr 13, 2023 72.01 72.77 72.01 72.70 3,901,595 +0.96(+1.34%)
Apr 12, 2023 71.57 72.08 71.24 71.74 4,442,672 +1.55(+2.20%)
Apr 11, 2023 70.41 70.50 70.08 70.19 3,014,194 +0.11(+0.15%)
Apr 10, 2023 70.21 70.21 69.21 70.09 2,856,656 -0.26(-0.37%)
Apr 06, 2023 70.42 70.79 70.20 70.35 4,463,015 +0.28(+0.40%)
Apr 05, 2023 70.02 70.49 69.82 70.07 6,039,581 +1.75(+2.56%)
Apr 04, 2023 68.05 68.63 67.89 68.32 4,507,556 +0.33(+0.49%)
Apr 03, 2023 67.62 68.02 67.45 67.98 4,883,697 +0.49(+0.72%)
Mar 31, 2023 67.96 68.00 67.33 67.50 3,599,531 +0.20(+0.30%)
Mar 30, 2023 67.15 67.32 66.74 67.29 4,779,698 +0.53(+0.79%)
Mar 29, 2023 66.94 66.96 66.42 66.76 4,452,916 +0.05(+0.08%)
Mar 28, 2023 67.25 67.27 66.48 66.71 4,249,864 -0.13(-0.19%)
Mar 27, 2023 67.00 67.36 66.72 66.84 5,915,664 +0.80(+1.21%)
Mar 24, 2023 65.87 66.13 65.23 66.04 4,128,528 +0.63(+0.97%)
Mar 23, 2023 65.75 65.97 65.08 65.41 4,433,786 +0.67(+1.04%)
Mar 22, 2023 64.88 65.52 64.72 64.74 4,286,050 -0.39(-0.60%)
Mar 21, 2023 64.73 65.21 64.58 65.13 3,588,401 +0.23(+0.35%)
Mar 20, 2023 64.10 64.93 63.98 64.90 4,104,637 +1.10(+1.72%)
Mar 17, 2023 63.77 64.03 63.53 63.80 5,555,956 -0.36(-0.56%)
Mar 16, 2023 63.03 64.20 62.64 64.16 4,719,193 +1.36(+2.17%)
Mar 15, 2023 62.85 62.95 62.13 62.80 5,415,857 -0.50(-0.78%)
Mar 14, 2023 63.01 63.34 62.69 63.30 5,035,127 -0.09(-0.14%)
Mar 13, 2023 63.19 63.99 63.00 63.39 8,397,972 +0.96(+1.54%)
Mar 10, 2023 62.17 63.05 62.16 62.42 5,901,221 +0.09(+0.14%)
Mar 09, 2023 63.18 63.20 62.21 62.34 3,035,730 -0.02(-0.03%)
Mar 08, 2023 62.66 62.73 62.01 62.35 3,246,666 -0.17(-0.26%)
Mar 07, 2023 63.35 63.52 62.33 62.52 3,397,117 -0.26(-0.42%)
Mar 06, 2023 62.76 63.13 62.61 62.78 3,600,268 -0.62(-0.98%)
Mar 03, 2023 62.92 63.42 62.80 63.40 3,879,177 +0.10(+0.15%)
Mar 02, 2023 62.51 63.35 62.48 63.31 3,448,805 -0.11(-0.17%)
Mar 01, 2023 63.37 63.53 62.93 63.41 3,518,241 +0.03(+0.05%)
Feb 28, 2023 63.89 64.26 63.34 63.39 4,406,367 -1.58(-2.43%)
Feb 27, 2023 65.06 65.22 64.70 64.96 3,786,577 +0.42(+0.65%)
Feb 24, 2023 64.90 64.99 64.27 64.54 4,658,321 -1.00(-1.53%)
Feb 23, 2023 65.74 66.02 65.25 65.54 3,761,439 -0.45(-0.69%)
Feb 22, 2023 66.73 66.76 65.87 66.00 3,769,906 -0.71(-1.06%)
Feb 21, 2023 67.36 67.36 66.53 66.71 5,585,480 +0.59(+0.90%)
Feb 17, 2023 65.41 66.37 65.26 66.11 3,706,754 +0.98(+1.50%)
Feb 16, 2023 65.03 65.82 64.87 65.13 4,980,809 -1.67(-2.50%)
Feb 15, 2023 66.56 66.94 66.40 66.80 4,533,248 -0.62(-0.92%)
Feb 14, 2023 67.02 67.65 66.90 67.42 5,177,208 +0.60(+0.90%)
Feb 13, 2023 65.69 66.88 65.66 66.82 5,219,920 +0.80(+1.20%)
Feb 10, 2023 65.77 66.14 65.38 66.03 6,174,447 +1.40(+2.17%)
Feb 09, 2023 65.47 65.75 64.49 64.63 8,729,832 +2.93(+4.75%)
Feb 08, 2023 62.56 62.57 61.54 61.69 5,253,971 +0.07(+0.11%)
Feb 07, 2023 60.64 61.73 60.57 61.63 4,851,319 +0.74(+1.21%)
Feb 06, 2023 60.94 61.20 60.59 60.89 4,900,222 +0.08(+0.13%)
Feb 03, 2023 61.01 61.43 60.58 60.81 5,040,657 +0.28(+0.46%)
Feb 02, 2023 60.73 60.76 59.92 60.53 9,173,571 -0.39(-0.65%)
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.