Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

70.13 +1.58 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 69.67 70.49 69.38 70.13 5,183,335 +1.58(+2.30%)
Apr 19, 2024 68.14 68.71 68.13 68.55 4,735,673 +0.19(+0.28%)
Apr 18, 2024 68.25 68.78 68.16 68.36 4,005,874 -0.17(-0.25%)
Apr 17, 2024 68.72 68.80 68.20 68.53 3,709,912 +0.27(+0.39%)
Apr 16, 2024 68.29 68.59 68.02 68.27 6,382,176 -0.47(-0.68%)
Apr 15, 2024 69.07 69.56 68.54 68.73 9,213,528 -0.20(-0.29%)
Apr 12, 2024 69.66 69.82 68.59 68.93 9,121,475 -0.52(-0.75%)
Apr 11, 2024 69.88 70.07 68.87 69.45 5,985,909 +1.34(+1.97%)
Apr 10, 2024 67.59 68.17 67.42 68.11 7,715,797 -0.30(-0.44%)
Apr 09, 2024 68.20 68.45 67.96 68.41 4,392,747 +0.71(+1.05%)
Apr 08, 2024 67.57 67.77 67.22 67.70 3,824,535 +0.25(+0.37%)
Apr 05, 2024 66.98 67.72 66.89 67.45 4,811,320 +0.11(+0.16%)
Apr 04, 2024 68.99 68.99 67.29 67.34 7,453,708 +0.53(+0.79%)
Apr 03, 2024 66.40 67.35 66.39 66.81 3,795,693 -0.19(-0.28%)
Apr 02, 2024 67.15 67.38 66.75 67.00 4,396,664 -0.25(-0.37%)
Apr 01, 2024 68.20 68.22 67.04 67.25 3,113,787 -0.50(-0.74%)
Mar 28, 2024 68.18 67.76 67.75 67.75 3,617,109 -0.51(-0.75%)
Mar 27, 2024 67.08 68.38 67.06 68.26 8,444,383 +1.93(+2.91%)
Mar 26, 2024 66.25 66.45 65.77 66.33 3,133,181 +0.47(+0.71%)
Mar 25, 2024 66.21 66.43 65.80 65.86 4,424,636 -0.40(-0.60%)
Mar 22, 2024 66.49 66.84 66.20 66.26 4,098,816 +0.07(+0.11%)
Mar 21, 2024 66.61 66.79 66.17 66.19 5,387,615 +0.46(+0.70%)
Mar 20, 2024 65.57 65.88 65.20 65.73 3,552,984 -0.13(-0.20%)
Mar 19, 2024 65.60 65.90 65.25 65.86 3,402,625 +0.01(+0.02%)
Mar 18, 2024 66.01 66.37 65.81 65.85 3,886,510 -0.46(-0.69%)
Mar 15, 2024 67.40 67.44 66.08 66.31 6,027,407 -0.73(-1.09%)
Mar 14, 2024 67.73 67.73 66.67 67.04 4,626,154 -0.54(-0.80%)
Mar 13, 2024 67.46 68.03 67.43 67.58 4,687,928 +0.18(+0.27%)
Mar 12, 2024 67.54 67.69 67.26 67.40 6,156,355 -0.27(-0.40%)
Mar 11, 2024 67.22 67.77 66.83 67.67 3,927,548 +1.17(+1.76%)
Mar 08, 2024 66.17 66.58 65.98 66.50 4,412,951 +0.31(+0.47%)
Mar 07, 2024 65.82 66.51 65.73 66.19 6,130,518 +0.92(+1.41%)
Mar 06, 2024 64.74 65.53 64.74 65.27 4,488,459 +0.46(+0.71%)
Mar 05, 2024 64.91 65.32 64.61 64.81 3,728,376 +0.02(+0.03%)
Mar 04, 2024 64.29 64.82 64.15 64.79 4,406,035 +0.19(+0.29%)
Mar 01, 2024 64.34 64.83 63.98 64.60 3,966,508 +0.44(+0.69%)
Feb 29, 2024 65.17 65.21 63.74 64.16 6,084,475 -1.19(-1.82%)
Feb 28, 2024 65.46 65.78 65.16 65.35 6,069,395 -0.98(-1.48%)
Feb 27, 2024 65.93 66.45 65.77 66.33 4,439,345 +0.40(+0.61%)
Feb 26, 2024 66.08 66.37 65.75 65.93 4,597,771 +0.10(+0.15%)
Feb 23, 2024 64.96 65.92 64.95 65.83 7,466,910 +1.70(+2.65%)
Feb 22, 2024 63.26 64.58 63.26 64.13 9,723,067 +0.02(+0.04%)
Feb 21, 2024 63.41 64.11 63.25 64.11 5,484,638 +0.05(+0.08%)
Feb 20, 2024 65.05 65.07 63.60 64.06 6,524,545 +0.76(+1.20%)
Feb 16, 2024 62.87 63.55 62.64 63.30 7,765,567 +1.41(+2.28%)
Feb 15, 2024 60.84 61.91 60.84 61.89 7,756,221 +1.16(+1.91%)
Feb 14, 2024 60.27 60.84 60.14 60.73 12,390,856 +0.62(+1.03%)
Feb 13, 2024 60.32 60.77 59.84 60.11 8,397,405 -0.37(-0.62%)
Feb 12, 2024 60.23 60.51 59.55 60.48 12,249,404 -0.84(-1.37%)
Feb 09, 2024 61.76 62.41 61.14 61.32 13,999,694 -1.24(-1.98%)
Feb 08, 2024 61.08 62.93 60.77 62.56 29,659,596 -2.98(-4.55%)
Feb 07, 2024 65.76 65.89 65.48 65.54 6,682,108 -0.48(-0.73%)
Feb 06, 2024 64.85 66.07 64.59 66.03 5,652,169 +1.87(+2.92%)
Feb 05, 2024 64.15 64.65 64.04 64.15 11,016,130 -0.49(-0.76%)
Feb 02, 2024 64.97 65.09 64.59 64.65 6,849,137 -1.19(-1.81%)
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.