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 (%)
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%)
May 01, 2023 71.77 72.18 71.30 71.92 2,664,354 +0.27(+0.38%)
Apr 28, 2023 71.45 72.17 71.26 71.64 4,348,430 -0.55(-0.76%)
Apr 27, 2023 71.96 72.37 71.56 72.19 4,800,516 +0.13(+0.18%)
Apr 26, 2023 73.61 73.61 71.87 72.06 5,234,783 -1.98(-2.68%)
Apr 25, 2023 74.85 74.91 74.02 74.04 4,570,912 -0.13(-0.18%)
Apr 24, 2023 74.06 74.20 73.72 74.18 3,164,121 +0.21(+0.28%)
Apr 21, 2023 73.98 74.27 73.70 73.97 5,212,655 +1.03(+1.41%)
Apr 20, 2023 73.27 73.34 72.76 72.94 3,999,972 -0.28(-0.39%)
Apr 19, 2023 72.94 73.29 72.81 73.23 4,586,874 -0.18(-0.24%)
Apr 18, 2023 73.74 74.20 72.87 73.40 7,732,373 +1.36(+1.89%)
Apr 17, 2023 72.17 72.23 71.43 72.04 4,505,992 -0.23(-0.31%)
Apr 14, 2023 72.73 72.86 71.98 72.27 4,069,167 -0.88(-1.20%)
Apr 13, 2023 72.45 73.22 72.45 73.15 3,877,761 +0.97(+1.34%)
Apr 12, 2023 72.01 72.52 71.68 72.18 4,415,533 +1.56(+2.20%)
Apr 11, 2023 70.84 70.94 70.51 70.62 2,995,781 +0.11(+0.15%)
Apr 10, 2023 70.64 70.64 69.64 70.52 2,839,206 -0.26(-0.37%)
Apr 06, 2023 70.85 71.22 70.63 70.78 4,435,752 +0.28(+0.40%)
Apr 05, 2023 70.45 70.92 70.25 70.50 6,002,687 +1.76(+2.56%)
Apr 04, 2023 68.47 69.05 68.31 68.74 4,480,021 +0.33(+0.49%)
Apr 03, 2023 68.03 68.44 67.86 68.40 4,853,864 +0.49(+0.72%)
Mar 31, 2023 68.37 68.42 67.75 67.91 3,577,542 +0.21(+0.30%)
Mar 30, 2023 67.56 67.73 67.15 67.71 4,750,500 +0.53(+0.79%)
Mar 29, 2023 67.36 67.38 66.83 67.17 4,425,714 +0.05(+0.08%)
Mar 28, 2023 67.66 67.68 66.89 67.12 4,223,903 -0.13(-0.19%)
Mar 27, 2023 67.41 67.77 67.13 67.25 5,879,527 +0.80(+1.21%)
Mar 24, 2023 66.27 66.53 65.63 66.45 4,103,308 +0.64(+0.97%)
Mar 23, 2023 66.15 66.38 65.48 65.81 4,406,701 +0.68(+1.04%)
Mar 22, 2023 65.28 65.93 65.12 65.13 4,259,868 -0.40(-0.60%)
Mar 21, 2023 65.13 65.61 64.97 65.53 3,566,481 +0.23(+0.35%)
Mar 20, 2023 64.50 65.33 64.37 65.30 4,079,563 +1.11(+1.72%)
Mar 17, 2023 64.17 64.42 63.92 64.20 5,522,016 -0.36(-0.56%)
Mar 16, 2023 63.41 64.60 63.02 64.56 4,690,364 +1.37(+2.17%)
Mar 15, 2023 63.24 63.33 62.51 63.19 5,382,773 -0.50(-0.78%)
Mar 14, 2023 63.39 63.73 63.08 63.69 5,004,369 -0.09(-0.14%)
Mar 13, 2023 63.58 64.38 63.39 63.77 8,346,671 +0.97(+1.54%)
Mar 10, 2023 62.55 63.44 62.54 62.81 5,865,172 +0.09(+0.14%)
Mar 09, 2023 63.57 63.59 62.59 62.72 3,017,185 -0.02(-0.03%)
Mar 08, 2023 63.04 63.12 62.40 62.74 3,226,833 -0.17(-0.26%)
Mar 07, 2023 63.74 63.91 62.71 62.90 3,376,364 -0.26(-0.42%)
Mar 06, 2023 63.15 63.52 63.00 63.17 3,578,275 -0.63(-0.98%)
Mar 03, 2023 63.31 63.81 63.19 63.79 3,855,480 +0.10(+0.15%)
Mar 02, 2023 62.89 63.74 62.86 63.70 3,427,737 -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.