Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

67.75 -0.51 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 63.00 63.92 62.82 63.61 10,144,999 +0.46(+0.73%)
Nov 29, 2023 63.17 63.36 62.75 63.15 8,623,686 +0.81(+1.30%)
Nov 28, 2023 62.24 62.57 62.14 62.34 6,011,966 -0.35(-0.57%)
Nov 27, 2023 62.93 63.02 62.40 62.70 4,407,309 -0.83(-1.30%)
Nov 24, 2023 63.36 63.76 63.28 63.52 2,172,308 +0.88(+1.40%)
Nov 22, 2023 62.75 62.95 62.32 62.65 5,031,357 -0.66(-1.04%)
Nov 21, 2023 63.08 63.45 63.06 63.31 3,711,637 +0.48(+0.77%)
Nov 20, 2023 62.28 62.92 62.20 62.82 6,182,017 -0.33(-0.53%)
Nov 17, 2023 63.31 63.45 63.04 63.16 4,028,603 +0.33(+0.52%)
Nov 16, 2023 62.46 62.90 62.35 62.83 5,817,922 +0.66(+1.06%)
Nov 15, 2023 62.53 62.80 62.13 62.17 6,516,806 -1.08(-1.71%)
Nov 14, 2023 63.17 63.77 62.99 63.26 4,890,314 +0.52(+0.83%)
Nov 13, 2023 62.25 62.92 61.70 62.74 6,928,381 +0.52(+0.84%)
Nov 10, 2023 62.28 62.42 60.93 62.21 7,040,943 -0.91(-1.44%)
Nov 09, 2023 64.27 64.59 63.09 63.12 7,076,490 +0.55(+0.88%)
Nov 08, 2023 62.80 63.21 62.13 62.57 11,213,591 -0.08(-0.13%)
Nov 07, 2023 62.71 62.99 62.56 62.65 4,363,215 -0.43(-0.69%)
Nov 06, 2023 63.44 63.55 63.04 63.08 4,237,956 +0.09(+0.14%)
Nov 03, 2023 62.89 63.34 62.50 62.99 4,426,045 -0.22(-0.34%)
Nov 02, 2023 63.24 63.47 62.78 63.21 5,139,916 +0.39(+0.63%)
Nov 01, 2023 62.29 63.02 62.29 62.81 4,640,785 +0.54(+0.87%)
Oct 31, 2023 62.04 62.29 61.66 62.27 5,218,845 +0.29(+0.46%)
Oct 30, 2023 61.85 62.09 61.48 61.99 5,117,988 +1.03(+1.70%)
Oct 27, 2023 62.19 62.27 60.80 60.95 5,378,013 -1.50(-2.40%)
Oct 26, 2023 63.11 63.44 62.36 62.45 5,464,624 -0.79(-1.25%)
Oct 25, 2023 63.68 63.99 63.04 63.24 4,719,063 -0.35(-0.56%)
Oct 24, 2023 62.33 63.77 62.33 63.59 7,424,834 +1.50(+2.41%)
Oct 23, 2023 61.88 62.53 61.28 62.10 9,156,320 -0.77(-1.22%)
Oct 20, 2023 62.95 63.52 62.86 62.86 5,915,542 -0.58(-0.92%)
Oct 19, 2023 63.90 64.19 63.11 63.45 8,945,183 -0.81(-1.26%)
Oct 18, 2023 65.79 66.20 63.99 64.25 13,582,652 -3.97(-5.82%)
Oct 17, 2023 67.25 69.87 62.60 68.23 23,416,934 +1.43(+2.15%)
Oct 16, 2023 65.60 66.91 65.74 66.79 8,920,803 +0.48(+0.73%)
Oct 13, 2023 66.69 67.10 65.94 66.31 3,917,525 -0.77(-1.15%)
Oct 12, 2023 67.38 67.62 66.84 67.08 3,901,055 +0.10(+0.15%)
Oct 11, 2023 66.77 67.00 66.22 66.98 4,480,479 +0.00(+0.00%)
Oct 10, 2023 66.46 67.07 66.19 66.98 3,879,585 +0.96(+1.45%)
Oct 09, 2023 65.74 66.25 65.40 66.03 3,064,629 -0.37(-0.56%)
Oct 06, 2023 66.03 66.54 65.43 66.40 3,124,559 +0.53(+0.81%)
Oct 05, 2023 65.63 66.12 65.39 65.87 2,438,037 +0.26(+0.39%)
Oct 04, 2023 65.53 65.73 65.04 65.61 3,956,441 +0.35(+0.54%)
Oct 03, 2023 65.84 65.86 64.98 65.26 4,202,893 -0.46(-0.70%)
Oct 02, 2023 65.91 65.95 65.25 65.72 3,951,468 -0.97(-1.46%)
Sep 29, 2023 67.74 67.74 66.56 66.70 3,750,839 +0.30(+0.45%)
Sep 28, 2023 66.26 66.82 65.70 66.40 4,516,131 -0.51(-0.77%)
Sep 27, 2023 67.61 67.68 66.38 66.91 3,905,338 -0.28(-0.41%)
Sep 26, 2023 67.92 68.13 67.05 67.19 4,280,925 -0.71(-1.04%)
Sep 25, 2023 67.25 67.94 67.59 67.90 5,046,724 +1.09(+1.64%)
Sep 22, 2023 67.34 67.47 66.71 66.80 5,358,113 +0.80(+1.21%)
Sep 21, 2023 67.06 67.08 66.01 66.01 4,706,189 -0.93(-1.38%)
Sep 20, 2023 66.94 67.46 66.74 66.93 6,087,997 +1.27(+1.93%)
Sep 19, 2023 65.18 65.67 64.82 65.66 4,087,712 +0.04(+0.06%)
Sep 18, 2023 66.72 66.83 65.48 65.62 3,914,857 -1.62(-2.40%)
Sep 15, 2023 67.60 67.86 67.17 67.24 5,261,943 +0.48(+0.72%)
Sep 14, 2023 65.85 67.01 65.77 66.75 4,899,620 +1.31(+2.00%)
Sep 13, 2023 66.17 66.39 65.42 65.44 4,845,258 -0.88(-1.32%)
Sep 12, 2023 66.14 66.59 65.98 66.32 4,433,886 +0.73(+1.11%)
Sep 11, 2023 64.96 65.62 64.72 65.59 6,527,093 -1.60(-2.37%)
Sep 08, 2023 67.30 67.46 67.03 67.19 4,439,353 +0.22(+0.32%)
Sep 07, 2023 66.32 67.22 66.27 66.97 2,953,157 +0.98(+1.49%)
Sep 06, 2023 66.26 66.32 65.60 65.99 5,093,157 -0.63(-0.95%)
Sep 05, 2023 67.32 67.33 66.56 66.62 2,605,857 -0.49(-0.73%)
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.