Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

78.58 +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 62.34 62.67 62.16 62.66 6,022,288 -0.45(-0.71%)
Jan 30, 2023 63.63 63.67 62.99 63.11 5,393,707 +0.30(+0.47%)
Jan 27, 2023 62.69 63.05 62.49 62.81 3,313,713 -0.44(-0.70%)
Jan 26, 2023 64.08 64.08 62.92 63.25 5,694,147 -0.61(-0.96%)
Jan 25, 2023 63.11 64.13 63.11 63.87 5,544,090 +0.34(+0.53%)
Jan 24, 2023 63.41 63.62 62.80 63.53 11,337,133 -1.27(-1.97%)
Jan 23, 2023 65.86 66.24 64.75 64.81 8,196,990 -1.48(-2.23%)
Jan 20, 2023 66.63 66.74 65.74 66.28 10,545,593 -1.28(-1.90%)
Jan 19, 2023 67.65 68.01 67.36 67.57 7,591,845 -0.38(-0.56%)
Jan 18, 2023 68.73 68.96 67.89 67.95 6,844,796 +0.14(+0.21%)
Jan 17, 2023 68.65 68.67 67.71 67.81 4,164,788 -0.33(-0.48%)
Jan 13, 2023 68.03 68.56 67.83 68.13 4,211,426 +0.96(+1.43%)
Jan 12, 2023 66.93 67.45 65.59 67.18 7,041,586 -0.35(-0.53%)
Jan 11, 2023 68.40 68.50 67.52 67.53 6,114,607 -1.10(-1.61%)
Jan 10, 2023 68.71 69.13 68.46 68.63 5,007,947 +0.67(+0.99%)
Jan 09, 2023 68.11 68.69 67.79 67.96 6,871,216 +0.10(+0.14%)
Jan 06, 2023 66.95 68.24 66.72 67.87 7,659,003 +0.95(+1.42%)
Jan 05, 2023 66.29 67.39 66.04 66.92 5,237,344 +0.30(+0.45%)
Jan 04, 2023 67.57 67.62 66.26 66.62 5,148,598 +0.16(+0.25%)
Jan 03, 2023 65.80 66.55 65.76 66.46 3,624,246 +1.47(+2.26%)
Dec 30, 2022 64.98 65.23 64.34 64.99 3,761,347 -0.29(-0.44%)
Dec 29, 2022 65.33 65.64 65.21 65.28 2,690,474 +0.52(+0.80%)
Dec 28, 2022 65.03 65.45 64.71 64.76 2,398,859 -0.35(-0.54%)
Dec 27, 2022 65.66 65.71 64.91 65.11 2,179,298 -0.05(-0.07%)
Dec 23, 2022 64.79 65.17 64.66 65.16 2,423,176 -0.10(-0.15%)
Dec 22, 2022 65.06 65.27 64.64 65.26 2,601,014 +0.17(+0.27%)
Dec 21, 2022 64.51 65.34 64.38 65.09 2,978,714 +0.17(+0.27%)
Dec 20, 2022 64.58 64.99 64.36 64.91 2,594,042 +0.24(+0.37%)
Dec 19, 2022 65.08 65.09 64.40 64.67 3,937,513 -0.41(-0.63%)
Dec 16, 2022 65.14 65.43 64.85 65.09 6,667,672 -1.76(-2.64%)
Dec 15, 2022 67.13 67.20 66.37 66.85 4,871,227 -0.67(-0.99%)
Dec 14, 2022 67.20 67.90 66.79 67.52 4,544,895 +0.82(+1.24%)
Dec 13, 2022 67.33 67.78 66.50 66.70 5,412,099 +0.29(+0.43%)
Dec 12, 2022 66.64 66.80 66.30 66.41 4,325,386 -0.26(-0.39%)
Dec 09, 2022 66.83 67.10 66.54 66.67 4,682,749 +0.36(+0.55%)
Dec 08, 2022 66.08 66.59 65.98 66.30 3,041,645 +0.31(+0.46%)
Dec 07, 2022 66.02 66.44 65.54 66.00 4,556,089 +0.28(+0.42%)
Dec 06, 2022 65.27 66.30 65.00 65.72 7,443,598 +0.13(+0.20%)
Dec 05, 2022 65.76 66.11 65.46 65.58 4,339,240 -0.05(-0.07%)
Dec 02, 2022 65.35 65.87 65.22 65.63 3,713,528 +0.12(+0.19%)
Dec 01, 2022 65.66 65.95 65.45 65.51 4,128,980 +0.35(+0.54%)
Nov 30, 2022 64.55 65.17 63.64 65.15 5,882,471 +1.81(+2.86%)
Nov 29, 2022 63.60 63.70 63.16 63.34 3,510,493 -0.12(-0.20%)
Nov 28, 2022 63.50 64.12 63.41 63.47 3,017,152 +0.04(+0.06%)
Nov 25, 2022 63.20 63.59 63.00 63.43 1,941,739 +0.05(+0.08%)
Nov 23, 2022 63.52 63.68 63.06 63.38 3,466,893 +0.12(+0.18%)
Nov 22, 2022 62.52 63.35 62.50 63.26 4,350,346 +0.55(+0.87%)
Nov 21, 2022 62.79 63.02 62.43 62.72 4,387,189 +0.35(+0.55%)
Nov 18, 2022 62.51 62.58 61.88 62.37 6,383,030 +0.97(+1.58%)
Nov 17, 2022 60.76 61.54 60.63 61.40 6,352,974 +0.25(+0.41%)
Nov 16, 2022 61.46 61.63 60.84 61.16 3,891,840 -0.14(-0.23%)
Nov 15, 2022 61.90 62.12 60.44 61.30 7,997,968 +0.04(+0.06%)
Nov 14, 2022 61.31 61.85 60.91 61.26 5,352,121 +1.09(+1.82%)
Nov 11, 2022 61.13 61.29 59.37 60.17 8,892,948 -2.22(-3.56%)
Nov 10, 2022 62.66 63.19 61.52 62.39 12,117,857 +3.87(+6.62%)
Nov 09, 2022 58.77 59.32 58.43 58.52 5,805,895 -0.27(-0.46%)
Nov 08, 2022 58.68 59.25 58.45 58.79 5,297,659 +0.22(+0.38%)
Nov 07, 2022 58.53 58.82 58.28 58.57 5,394,702 +0.11(+0.18%)
Nov 04, 2022 57.86 58.61 57.65 58.46 5,626,042 +1.02(+1.77%)
Nov 03, 2022 56.48 57.59 56.42 57.45 4,749,104 +0.22(+0.39%)
Nov 02, 2022 57.80 57.21 57.23 6,317,824 -0.14(-0.25%)
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.