Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

79.09 +0.51 (+0.65%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 69.78 69.92 69.50 69.60 4,913,575 +0.70(+1.02%)
Jun 29, 2023 68.43 69.04 68.19 68.90 3,409,130 -0.11(-0.15%)
Jun 28, 2023 69.49 69.58 68.89 69.01 3,495,000 -0.69(-0.99%)
Jun 27, 2023 69.61 69.90 69.14 69.70 3,689,134 -0.06(-0.08%)
Jun 26, 2023 70.32 70.34 69.42 69.75 4,256,778 -0.38(-0.54%)
Jun 23, 2023 70.60 71.30 70.01 70.13 6,089,812 -1.78(-2.47%)
Jun 22, 2023 71.22 72.07 71.17 71.91 5,524,361 +0.55(+0.78%)
Jun 21, 2023 71.42 71.85 71.10 71.36 4,524,385 -0.55(-0.77%)
Jun 20, 2023 72.45 72.57 71.90 71.91 3,652,232 -1.23(-1.69%)
Jun 16, 2023 73.34 73.66 73.11 73.15 5,038,581 +0.58(+0.80%)
Jun 15, 2023 71.96 72.68 71.55 72.57 4,576,358 -0.69(-0.94%)
May 08, 2023 73.22 73.54 72.95 73.26 2,186,389 +0.06(+0.08%)
May 05, 2023 72.31 73.41 72.09 73.20 3,504,450 +0.86(+1.19%)
May 04, 2023 72.42 72.57 72.08 72.34 3,132,971 -0.20(-0.27%)
May 03, 2023 72.21 72.92 72.05 72.54 3,655,770 +0.87(+1.21%)
May 02, 2023 70.97 71.74 70.97 71.67 3,766,678 +0.19(+0.27%)
May 01, 2023 71.33 71.74 70.86 71.48 2,680,730 +0.27(+0.38%)
Apr 28, 2023 71.01 71.73 70.82 71.20 4,375,157 -0.54(-0.76%)
Apr 27, 2023 71.52 71.93 71.13 71.75 4,830,021 +0.13(+0.18%)
Apr 26, 2023 73.16 73.16 71.43 71.62 5,266,957 -1.97(-2.68%)
Apr 25, 2023 74.39 74.45 73.57 73.59 4,599,006 -0.13(-0.18%)
Apr 24, 2023 73.61 73.74 73.27 73.72 3,183,569 +0.20(+0.28%)
Apr 21, 2023 73.53 73.82 73.25 73.52 5,244,693 +1.02(+1.41%)
Apr 20, 2023 72.82 72.90 72.31 72.50 4,024,557 -0.28(-0.39%)
Apr 19, 2023 72.50 72.84 72.36 72.78 4,615,067 -0.17(-0.24%)
Apr 18, 2023 73.28 73.74 72.42 72.95 7,779,899 +1.35(+1.89%)
Apr 17, 2023 71.73 71.79 70.99 71.60 4,533,687 -0.22(-0.31%)
Apr 14, 2023 72.28 72.42 71.54 71.83 4,094,177 -0.88(-1.20%)
Apr 13, 2023 72.01 72.77 72.01 72.70 3,901,595 +0.96(+1.34%)
Apr 12, 2023 71.57 72.08 71.24 71.74 4,442,672 +1.55(+2.20%)
Apr 11, 2023 70.41 70.50 70.08 70.19 3,014,194 +0.11(+0.15%)
Apr 10, 2023 70.21 70.21 69.21 70.09 2,856,656 -0.26(-0.37%)
Apr 06, 2023 70.42 70.79 70.20 70.35 4,463,015 +0.28(+0.40%)
Apr 05, 2023 70.02 70.49 69.82 70.07 6,039,581 +1.75(+2.56%)
Apr 04, 2023 68.05 68.63 67.89 68.32 4,507,556 +0.33(+0.49%)
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.