Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

78.90 +0.32 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 70.35 71.22 69.77 71.07 4,956,098 +1.60(+2.31%)
May 30, 2023 70.83 70.85 69.27 69.46 4,186,616 -1.06(-1.50%)
May 26, 2023 70.55 70.89 70.32 70.52 3,579,056 +0.71(+1.02%)
May 25, 2023 70.06 70.19 69.47 69.81 4,514,547 -0.59(-0.84%)
May 24, 2023 70.91 71.08 70.38 70.41 6,581,999 -1.62(-2.25%)
May 23, 2023 73.10 73.10 71.97 72.03 4,104,399 -0.37(-0.51%)
May 22, 2023 72.73 73.25 72.26 72.40 3,067,870 -0.33(-0.45%)
May 19, 2023 72.31 73.23 72.22 72.73 3,260,802 +0.56(+0.78%)
May 18, 2023 72.85 73.08 71.85 72.17 4,262,189 -0.48(-0.66%)
May 17, 2023 73.26 73.28 71.91 72.64 3,670,655 -0.56(-0.77%)
May 16, 2023 73.25 73.57 72.96 73.21 2,841,496 +0.28(+0.39%)
May 15, 2023 73.12 73.15 72.73 72.93 2,511,685 +0.25(+0.35%)
May 12, 2023 72.89 73.48 72.48 72.67 2,572,381 +0.00(+0.00%)
May 11, 2023 72.58 72.75 72.19 72.67 2,297,377 -0.14(-0.19%)
May 10, 2023 72.62 72.99 72.25 72.81 3,376,699 -0.20(-0.28%)
May 09, 2023 72.66 73.24 72.66 73.01 2,834,189 -0.24(-0.33%)
May 08, 2023 73.22 73.54 72.95 73.26 2,186,389 +0.06(+0.08%)
May 05, 2023 72.31 73.41 72.09 73.20 3,504,450 +0.86(+1.19%)
May 04, 2023 72.42 72.57 72.08 72.34 3,132,971 -0.20(-0.27%)
May 03, 2023 72.21 72.92 72.05 72.54 3,655,770 +0.87(+1.21%)
May 02, 2023 70.97 71.74 70.97 71.67 3,766,678 +0.19(+0.27%)
May 01, 2023 71.33 71.74 70.86 71.48 2,680,730 +0.27(+0.38%)
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 67.29 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 63.22 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%)
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.