Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

72.52 +0.73 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 72.55 72.90 72.31 72.52 3,480,508 +0.73(+1.02%)
May 25, 2023 72.04 72.17 71.44 71.79 4,390,240 -0.61(-0.84%)
May 24, 2023 72.92 73.10 72.37 72.40 6,400,765 -1.67(-2.25%)
May 23, 2023 75.17 75.17 74.01 74.07 3,991,386 -0.38(-0.51%)
May 22, 2023 74.79 75.32 74.31 74.45 2,983,397 -0.34(-0.45%)
May 19, 2023 74.36 75.30 74.27 74.79 3,171,017 +0.58(+0.78%)
May 18, 2023 74.91 75.14 73.89 74.21 4,144,831 -0.49(-0.66%)
May 17, 2023 75.33 75.35 73.95 74.70 3,569,585 -0.58(-0.77%)
May 16, 2023 75.32 75.66 75.03 75.28 2,763,256 +0.29(+0.39%)
May 15, 2023 75.19 75.22 74.79 74.99 2,442,527 +0.26(+0.35%)
May 12, 2023 74.95 75.56 74.53 74.73 2,501,551 +0.00(+0.00%)
May 11, 2023 74.63 74.81 74.23 74.73 2,234,120 -0.14(-0.19%)
May 10, 2023 74.68 75.06 74.30 74.87 3,283,723 -0.21(-0.28%)
May 09, 2023 74.72 75.31 74.72 75.08 2,756,151 -0.25(-0.33%)
May 08, 2023 75.29 75.62 75.02 75.33 2,126,188 +0.06(+0.08%)
May 05, 2023 74.36 75.49 74.13 75.27 3,407,956 +0.88(+1.19%)
May 04, 2023 74.47 74.62 74.12 74.39 3,046,706 -0.20(-0.27%)
May 03, 2023 74.25 74.98 74.08 74.59 3,555,110 +0.89(+1.21%)
May 02, 2023 72.98 73.78 72.98 73.70 3,662,964 +0.20(+0.27%)
May 01, 2023 73.35 73.77 72.87 73.50 2,606,917 +0.28(+0.38%)
Apr 28, 2023 73.02 73.76 72.83 73.22 4,254,688 -0.56(-0.76%)
Apr 27, 2023 73.55 73.96 73.14 73.78 4,697,028 +0.13(+0.18%)
Apr 26, 2023 75.23 75.23 73.45 73.65 5,121,933 -2.02(-2.68%)
Apr 25, 2023 76.50 76.56 75.66 75.67 4,472,374 -0.14(-0.18%)
Apr 24, 2023 75.69 75.83 75.34 75.81 3,095,910 +0.21(+0.28%)
Apr 21, 2023 75.61 75.91 75.33 75.60 5,100,282 +1.05(+1.41%)
Apr 20, 2023 74.88 74.96 74.36 74.55 3,913,742 -0.29(-0.39%)
Apr 19, 2023 74.55 74.90 74.41 74.84 4,487,992 -0.18(-0.24%)
Apr 18, 2023 75.36 75.83 74.47 75.02 7,565,681 +1.39(+1.89%)
Apr 17, 2023 73.76 73.82 73.00 73.63 4,408,853 -0.23(-0.31%)
Apr 14, 2023 74.33 74.47 73.57 73.86 3,981,445 -0.90(-1.20%)
Apr 13, 2023 74.05 74.83 74.05 74.76 3,794,166 +0.99(+1.34%)
Apr 12, 2023 73.60 74.12 73.26 73.77 4,320,344 +1.59(+2.20%)
Apr 11, 2023 72.40 72.50 72.06 72.18 2,931,199 +0.11(+0.15%)
Apr 10, 2023 72.20 72.20 71.17 72.07 2,777,999 -0.27(-0.37%)
Apr 06, 2023 72.41 72.79 72.19 72.34 4,340,127 +0.29(+0.40%)
Apr 05, 2023 72.00 72.48 71.80 72.05 5,873,283 +1.80(+2.56%)
Apr 04, 2023 69.98 70.57 69.81 70.25 4,383,442 +0.34(+0.49%)
Apr 03, 2023 69.53 69.95 69.36 69.91 4,749,226 +0.50(+0.72%)
Mar 31, 2023 69.88 69.93 69.24 69.41 3,500,419 +0.21(+0.30%)
Mar 30, 2023 69.05 69.22 68.63 69.20 4,648,090 +0.55(+0.79%)
Mar 29, 2023 68.84 68.86 68.31 68.66 4,330,306 +0.06(+0.08%)
Mar 28, 2023 69.15 69.20 68.36 68.60 4,132,845 -0.13(-0.19%)
Mar 27, 2023 68.90 69.27 68.61 68.73 5,752,778 +0.82(+1.21%)
Mar 24, 2023 67.73 68.00 67.08 67.91 4,014,850 +0.65(+0.97%)
Mar 23, 2023 67.61 67.84 66.92 67.26 4,311,703 +0.69(+1.04%)
Mar 22, 2023 66.72 67.38 66.55 66.57 4,168,035 -0.41(-0.60%)
Mar 21, 2023 66.56 67.06 66.41 66.97 3,489,596 +0.23(+0.35%)
Mar 20, 2023 65.92 66.77 65.79 66.74 3,991,617 +1.13(+1.72%)
Mar 17, 2023 65.58 65.84 65.33 65.61 5,402,974 -0.37(-0.56%)
Mar 16, 2023 64.81 66.02 64.41 65.98 4,589,251 +1.40(+2.17%)
Mar 15, 2023 64.63 64.73 63.89 64.58 5,266,733 -0.51(-0.78%)
Mar 14, 2023 64.79 65.13 64.47 65.09 4,896,486 -0.09(-0.14%)
Mar 13, 2023 64.98 65.80 64.78 65.18 8,166,736 +0.99(+1.54%)
Mar 10, 2023 63.93 64.84 63.92 64.19 5,738,732 +0.09(+0.14%)
Mar 09, 2023 64.97 65.01 63.97 64.10 2,952,142 -0.02(-0.03%)
Mar 08, 2023 64.43 64.51 63.77 64.12 3,157,270 -0.17(-0.26%)
Mar 07, 2023 65.14 65.32 64.09 64.29 3,303,578 -0.27(-0.42%)
Mar 06, 2023 64.54 64.92 64.39 64.56 3,501,136 -0.64(-0.98%)
Mar 03, 2023 64.70 65.22 64.58 65.20 3,772,365 +0.10(+0.15%)
Mar 02, 2023 64.28 65.14 64.25 65.10 3,353,843 -0.11(-0.17%)
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.