Astrazeneca Plc ADR (NQ: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	62.86	63.61	62.43	63.27	4,940,347	-0.91(-1.42%)
Jun 29, 2022	63.78	64.69	63.72	64.18	6,123,911	+1.04(+1.65%)
Jun 28, 2022	63.64	63.79	62.80	63.14	7,676,839	-0.56(-0.87%)
Jun 27, 2022	63.46	64.23	63.07	63.70	4,843,062	-0.37(-0.58%)
Jun 24, 2022	63.65	64.10	62.97	64.07	5,892,738	+2.35(+3.80%)
Jun 23, 2022	60.99	61.80	60.83	61.72	4,574,564	+0.86(+1.42%)
Jun 22, 2022	60.27	61.44	60.25	60.86	5,551,268	+0.69(+1.15%)
Jun 21, 2022	59.77	60.36	59.44	60.17	5,813,612	+1.67(+2.85%)
Jun 17, 2022	58.62	58.99	58.23	58.50	8,750,244	+0.22(+0.38%)
Jun 16, 2022	58.28	58.72	57.41	58.28	11,672,328	+0.28(+0.48%)
Jun 15, 2022	57.89	58.30	57.08	58.01	8,007,844	+1.25(+2.21%)
Jun 14, 2022	55.96	57.25	55.94	56.75	15,655,404	-0.72(-1.25%)
Jun 13, 2022	57.87	58.10	57.38	57.47	7,771,535	-1.70(-2.88%)
Jun 10, 2022	58.70	59.51	58.55	59.18	7,261,534	-0.87(-1.45%)
Jun 09, 2022	61.50	61.60	60.01	60.05	5,649,045	-1.93(-3.12%)
Jun 08, 2022	61.89	62.61	61.86	61.98	5,260,682	-0.82(-1.31%)
Jun 07, 2022	61.16	62.86	61.16	62.80	6,347,446	+1.97(+3.24%)
Jun 06, 2022	61.50	61.98	60.65	60.83	10,686,093	-2.09(-3.32%)
Jun 03, 2022	63.32	63.84	62.76	62.92	5,828,865	-1.22(-1.90%)
Jun 02, 2022	63.64	64.15	62.83	64.14	4,027,461	+0.81(+1.29%)
Jun 01, 2022	63.70	63.87	62.72	63.32	5,514,817	-0.34(-0.54%)
May 31, 2022	63.10	63.93	62.91	63.67	6,026,685	-0.88(-1.36%)
May 27, 2022	63.97	64.55	63.81	64.55	5,672,527	+0.67(+1.05%)
May 26, 2022	63.91	64.33	63.70	63.88	6,491,841	-0.11(-0.16%)
May 25, 2022	63.64	64.20	63.51	63.98	4,031,021	+0.15(+0.24%)
May 24, 2022	63.92	64.14	63.50	63.83	6,405,586	+0.23(+0.36%)
May 23, 2022	63.65	64.47	63.48	63.60	6,767,504	+0.19(+0.30%)
May 20, 2022	62.71	63.55	62.23	63.41	7,486,068	+1.60(+2.59%)
May 19, 2022	60.65	62.05	60.48	61.81	6,811,680	+1.17(+1.93%)
May 18, 2022	61.50	61.81	60.53	60.64	9,157,301	-2.22(-3.53%)
May 17, 2022	62.77	63.03	62.43	62.86	6,732,711	+1.10(+1.78%)
May 16, 2022	60.67	62.05	60.67	61.76	5,851,824	+1.29(+2.14%)
May 13, 2022	59.87	60.63	59.67	60.47	6,089,057	+1.62(+2.75%)
May 12, 2022	57.95	59.02	57.79	58.85	9,188,927	+0.02(+0.03%)
May 11, 2022	59.25	60.14	58.73	58.83	10,950,150	-2.12(-3.47%)
May 10, 2022	60.34	61.43	60.32	60.95	6,315,637	+1.02(+1.69%)
May 09, 2022	60.58	60.89	59.70	59.93	8,558,270	-1.70(-2.77%)
May 06, 2022	60.75	61.93	60.53	61.64	9,046,443	-0.57(-0.91%)
May 05, 2022	62.96	63.21	61.70	62.20	8,583,485	-1.72(-2.70%)
May 04, 2022	63.79	64.12	62.67	63.93	8,431,635	-0.40(-0.63%)
May 03, 2022	63.68	64.43	63.68	64.33	7,595,110	+0.71(+1.11%)
May 02, 2022	63.17	63.70	62.84	63.62	5,841,570	+0.03(+0.05%)
Apr 29, 2022	63.43	64.93	63.33	63.59	11,258,269	-0.79(-1.22%)
Apr 28, 2022	62.93	64.38	62.69	64.38	9,469,643	+0.99(+1.56%)
Apr 27, 2022	63.51	63.89	62.90	63.39	9,471,922	+1.08(+1.74%)
Apr 26, 2022	63.15	63.48	62.24	62.31	9,344,126	-0.86(-1.36%)
Apr 25, 2022	62.22	63.25	62.07	63.17	7,463,839	+0.10(+0.15%)
Apr 22, 2022	63.97	64.05	63.02	63.07	9,020,226	-1.47(-2.27%)
Apr 21, 2022	66.00	66.17	64.51	64.54	10,026,861	-1.40(-2.12%)
Apr 20, 2022	65.37	66.26	65.08	65.94	6,479,224	+0.55(+0.83%)
Apr 19, 2022	65.67	66.10	64.75	65.39	6,372,471	-0.32(-0.48%)
Apr 18, 2022	66.08	66.21	65.56	65.71	3,230,569	-0.42(-0.64%)
Apr 14, 2022	66.15	66.45	65.87	66.13	4,120,386	+0.08(+0.12%)
Apr 13, 2022	65.68	66.23	65.51	66.05	6,614,673	+0.34(+0.52%)
Apr 12, 2022	66.07	66.36	65.14	65.71	7,744,637	-1.93(-2.86%)
Apr 11, 2022	67.99	68.26	67.19	67.64	7,933,746	-0.49(-0.72%)
Apr 08, 2022	67.63	68.67	67.63	68.13	9,533,536	+0.12(+0.18%)
Apr 07, 2022	66.38	68.13	66.37	68.00	8,677,055	+1.86(+2.81%)
Apr 06, 2022	65.12	66.34	64.92	66.15	5,844,038	+1.93(+3.01%)
Apr 05, 2022	64.10	65.25	64.08	64.21	7,260,274	+0.36(+0.57%)
Apr 04, 2022	63.64	64.08	63.56	63.85	4,258,701	-0.13(-0.21%)