Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

68.12 -0.14 (-0.20%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 70.16 70.52 69.78 70.15 3,921,570 +0.36(+0.52%)
Jul 28, 2023 69.85 70.32 69.41 69.79 7,789,074 +3.12(+4.68%)
Jul 27, 2023 67.25 67.62 66.65 66.67 5,372,128 -1.21(-1.79%)
Jul 26, 2023 66.98 68.04 66.80 67.88 4,781,837 +0.18(+0.26%)
Jul 25, 2023 66.72 67.77 66.69 67.71 4,306,900 +0.27(+0.41%)
Jul 24, 2023 67.47 67.74 67.31 67.43 3,687,724 -0.41(-0.61%)
Jul 21, 2023 67.13 68.15 67.13 67.85 9,135,236 +0.76(+1.14%)
Jul 20, 2023 66.94 67.40 66.93 67.08 7,291,068 +0.99(+1.50%)
Jul 19, 2023 66.31 66.81 66.09 66.09 8,623,082 +0.76(+1.17%)
Jul 18, 2023 65.50 65.85 65.14 65.33 9,111,133 -0.27(-0.42%)
Jul 17, 2023 65.39 65.70 65.15 65.60 3,549,786 -0.32(-0.49%)
Jul 14, 2023 67.43 67.43 65.80 65.93 7,754,521 -0.32(-0.49%)
Jul 13, 2023 66.00 66.34 65.90 66.25 7,224,443 +1.21(+1.87%)
Jul 12, 2023 64.22 65.28 64.12 65.04 8,939,221 +1.58(+2.48%)
Jul 11, 2023 63.61 63.77 63.33 63.46 6,621,253 -0.32(-0.51%)
Jul 10, 2023 63.57 64.08 63.48 63.78 4,500,877 +0.33(+0.52%)
Jul 07, 2023 63.92 64.10 63.16 63.45 5,326,249 -0.55(-0.86%)
Jul 06, 2023 64.72 64.85 63.91 64.00 6,155,913 -1.61(-2.46%)
Jul 05, 2023 65.42 66.19 65.08 65.61 13,843,422 +1.77(+2.77%)
Jul 03, 2023 65.64 65.86 63.72 63.84 16,710,073 -6.18(-8.83%)
Jun 30, 2023 70.21 70.35 69.93 70.03 4,883,559 +0.70(+1.02%)
Jun 29, 2023 68.85 69.46 68.61 69.32 3,388,305 -0.11(-0.16%)
Jun 28, 2023 69.92 70.01 69.31 69.43 3,473,650 -0.69(-0.99%)
Jun 27, 2023 70.04 70.33 69.57 70.12 3,666,598 -0.06(-0.08%)
Jun 26, 2023 70.75 70.77 69.85 70.18 4,230,775 -0.38(-0.54%)
Jun 23, 2023 71.03 71.74 70.44 70.57 6,052,611 -1.79(-2.47%)
Jun 22, 2023 71.66 72.51 71.60 72.36 5,490,614 +0.56(+0.78%)
Jun 21, 2023 71.86 72.29 71.53 71.80 4,496,746 -0.56(-0.77%)
Jun 20, 2023 72.89 73.02 72.35 72.36 3,629,922 -1.24(-1.69%)
Jun 16, 2023 73.79 74.12 73.56 73.60 5,007,802 +0.59(+0.80%)
Jun 15, 2023 72.40 73.12 71.99 73.01 4,548,402 +1.81(+2.54%)
Jun 14, 2023 72.16 72.37 70.96 71.20 3,905,126 -1.33(-1.83%)
Jun 13, 2023 72.36 72.87 72.23 72.53 5,220,958 +0.27(+0.38%)
Jun 12, 2023 72.05 72.45 71.86 72.26 7,461,893 -0.21(-0.28%)
Jun 09, 2023 72.34 72.68 71.97 72.46 3,881,975 -0.19(-0.26%)
Jun 08, 2023 71.56 72.87 71.46 72.65 3,663,850 +0.92(+1.28%)
Jun 07, 2023 72.30 72.30 71.23 71.73 5,597,887 -0.09(-0.12%)
Jun 06, 2023 72.19 72.39 71.46 71.82 4,820,396 +0.20(+0.27%)
Jun 05, 2023 71.30 71.85 71.00 71.62 4,542,463 +0.60(+0.84%)
Jun 02, 2023 71.35 71.84 71.01 71.03 8,217,867 -0.24(-0.34%)
Jun 01, 2023 70.72 71.55 70.34 71.27 3,371,327 -0.23(-0.33%)
May 31, 2023 70.78 71.66 70.20 71.50 4,925,822 +1.61(+2.31%)
May 30, 2023 71.27 71.29 69.69 69.89 4,161,041 -1.07(-1.50%)
May 26, 2023 70.99 71.33 70.75 70.96 3,557,193 +0.71(+1.02%)
May 25, 2023 70.49 70.62 69.89 70.24 4,486,969 -0.60(-0.84%)
May 24, 2023 71.35 71.52 70.81 70.84 6,541,791 -1.63(-2.25%)
May 23, 2023 73.55 73.55 72.41 72.47 4,079,327 -0.37(-0.51%)
May 22, 2023 73.18 73.70 72.71 72.84 3,049,129 -0.33(-0.45%)
May 19, 2023 72.76 73.68 72.67 73.18 3,240,883 +0.57(+0.78%)
May 18, 2023 73.30 73.53 72.29 72.61 4,236,153 -0.48(-0.66%)
May 17, 2023 73.71 73.73 72.36 73.09 3,648,232 -0.57(-0.77%)
May 16, 2023 73.70 74.02 73.41 73.66 2,824,138 +0.28(+0.39%)
May 15, 2023 73.57 73.60 73.18 73.37 2,496,342 +0.25(+0.35%)
May 12, 2023 73.33 73.93 72.93 73.12 2,556,667 +0.00(+0.00%)
May 11, 2023 73.02 73.20 72.63 73.12 2,283,343 -0.14(-0.19%)
May 10, 2023 73.07 73.44 72.69 73.26 3,356,072 -0.21(-0.28%)
May 09, 2023 73.11 73.69 73.11 73.46 2,816,876 -0.24(-0.33%)
May 08, 2023 73.67 73.99 73.40 73.71 2,173,033 +0.06(+0.08%)
May 05, 2023 72.76 73.86 72.53 73.65 3,483,042 +0.87(+1.19%)
May 04, 2023 72.86 73.01 72.53 72.78 3,113,833 -0.20(-0.27%)
May 03, 2023 72.65 73.36 72.49 72.98 3,633,438 +0.87(+1.21%)
May 02, 2023 71.41 72.18 71.41 72.11 3,743,669 +0.20(+0.27%)
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.