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 (%)
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%)
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 67.71 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 63.61 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%)
Mar 01, 2023 63.76 63.92 63.31 63.80 3,496,749 +0.03(+0.05%)
Feb 28, 2023 64.28 64.66 63.73 63.77 4,379,450 -1.58(-2.43%)
Feb 27, 2023 65.46 65.62 65.10 65.36 3,763,446 +0.42(+0.65%)
Feb 24, 2023 65.30 65.41 64.66 64.94 4,629,864 -1.01(-1.53%)
Feb 23, 2023 66.14 66.42 65.65 65.95 3,738,461 -0.45(-0.69%)
Feb 22, 2023 67.14 67.17 66.28 66.40 3,746,877 -0.71(-1.06%)
Feb 21, 2023 67.77 67.77 66.94 67.12 5,551,360 +0.60(+0.90%)
Feb 17, 2023 65.81 66.78 65.66 66.52 3,684,110 +0.98(+1.50%)
Feb 16, 2023 65.43 66.23 65.27 65.53 4,950,383 -1.68(-2.50%)
Feb 15, 2023 66.97 67.35 66.81 67.21 4,505,556 -0.63(-0.92%)
Feb 14, 2023 67.43 68.07 67.31 67.84 5,145,581 +0.61(+0.90%)
Feb 13, 2023 66.09 67.29 66.06 67.23 5,188,033 +0.80(+1.21%)
Feb 10, 2023 66.17 66.54 65.78 66.43 6,136,728 +1.41(+2.17%)
Feb 09, 2023 65.88 66.15 64.89 65.02 8,676,503 +2.95(+4.75%)
Feb 08, 2023 62.95 62.96 61.92 62.07 5,221,876 +0.07(+0.11%)
Feb 07, 2023 61.01 62.11 60.94 62.00 4,821,684 +0.74(+1.21%)
Feb 06, 2023 61.32 61.57 60.96 61.26 4,870,288 +0.08(+0.13%)
Feb 03, 2023 61.39 61.81 60.95 61.18 5,009,865 +0.28(+0.46%)
Feb 02, 2023 61.11 61.14 60.29 60.90 9,117,531 -0.40(-0.65%)
Feb 01, 2023 62.15 62.18 60.59 61.30 9,888,604 -1.75(-2.77%)
Jan 31, 2023 62.73 63.06 62.54 63.05 5,985,499 -0.45(-0.71%)
Jan 30, 2023 64.02 64.06 63.38 63.50 5,360,758 +0.30(+0.47%)
Jan 27, 2023 63.07 63.44 62.87 63.20 3,293,471 -0.44(-0.70%)
Jan 26, 2023 64.47 64.47 63.31 63.64 5,659,363 -0.62(-0.96%)
Jan 25, 2023 63.50 64.53 63.50 64.26 5,510,222 +0.34(+0.53%)
Jan 24, 2023 63.80 64.01 63.19 63.92 11,267,877 -1.28(-1.97%)
Jan 23, 2023 66.27 66.64 65.15 65.21 8,146,916 -1.49(-2.23%)
Jan 20, 2023 67.04 67.15 66.15 66.69 10,481,173 -1.29(-1.90%)
Jan 19, 2023 68.07 68.43 67.77 67.98 7,545,468 -0.39(-0.56%)
Jan 18, 2023 69.15 69.38 68.31 68.37 6,802,983 +0.14(+0.21%)
Jan 17, 2023 69.07 69.09 68.13 68.22 4,139,347 -0.33(-0.48%)
Jan 13, 2023 68.45 68.98 68.24 68.55 4,185,700 +0.96(+1.43%)
Jan 12, 2023 67.34 67.87 66.00 67.59 6,998,571 -0.36(-0.53%)
Jan 11, 2023 68.82 68.92 67.93 67.95 6,077,255 -1.11(-1.61%)
Jan 10, 2023 69.13 69.56 68.88 69.05 4,977,355 +0.68(+0.99%)
Jan 09, 2023 68.52 69.11 68.21 68.38 6,829,241 +0.10(+0.14%)
Jan 06, 2023 67.37 68.66 67.14 68.28 7,612,215 +0.95(+1.42%)
Jan 05, 2023 66.70 67.80 66.44 67.33 5,205,350 +0.30(+0.45%)
Jan 04, 2023 67.98 68.03 66.66 67.03 5,117,146 +0.16(+0.25%)
Jan 03, 2023 66.21 66.96 66.16 66.86 3,602,107 +1.48(+2.26%)
Dec 30, 2022 65.38 65.63 64.74 65.39 3,738,370 -0.29(-0.44%)
Dec 29, 2022 65.74 66.04 65.61 65.68 2,674,038 +0.52(+0.80%)
Dec 28, 2022 65.43 65.85 65.11 65.16 2,384,205 -0.36(-0.54%)
Dec 27, 2022 66.06 66.11 65.31 65.51 2,165,985 -0.05(-0.07%)
Dec 23, 2022 65.19 65.57 65.06 65.56 2,408,373 -0.10(-0.15%)
Dec 22, 2022 65.46 65.67 65.04 65.66 2,585,125 +0.17(+0.27%)
Dec 21, 2022 64.91 65.75 64.77 65.49 2,960,517 +0.17(+0.27%)
Dec 20, 2022 64.97 65.39 64.75 65.31 2,578,196 +0.24(+0.37%)
Dec 19, 2022 65.48 65.49 64.80 65.07 3,913,460 -0.41(-0.63%)
Dec 16, 2022 65.54 65.83 65.25 65.49 6,626,941 -1.77(-2.64%)
Dec 15, 2022 67.54 67.62 66.77 67.26 4,841,470 -0.68(-0.99%)
Dec 14, 2022 67.62 68.32 67.20 67.94 4,517,131 +0.83(+1.24%)
Dec 13, 2022 67.74 68.20 66.91 67.11 5,379,038 +0.29(+0.43%)
Dec 12, 2022 67.05 67.21 66.71 66.82 4,298,963 -0.26(-0.39%)
Dec 09, 2022 67.24 67.51 66.95 67.08 4,654,143 +0.37(+0.55%)
Dec 08, 2022 66.49 67.00 66.38 66.71 3,023,064 +0.31(+0.46%)
Dec 07, 2022 66.42 66.85 65.94 66.40 4,528,257 +0.28(+0.42%)
Dec 06, 2022 65.67 66.71 65.40 66.12 7,398,126 +0.13(+0.20%)
Dec 05, 2022 66.16 66.52 65.86 65.99 4,312,733 -0.05(-0.07%)
Dec 02, 2022 65.76 66.28 65.62 66.04 3,690,843 +0.13(+0.19%)
Dec 01, 2022 66.06 66.35 65.85 65.91 4,103,757 +0.36(+0.54%)
Nov 30, 2022 64.95 65.57 64.03 65.55 5,846,536 +1.82(+2.86%)
Nov 29, 2022 63.99 64.09 63.55 63.73 3,489,049 -0.13(-0.20%)
Nov 28, 2022 63.89 64.52 63.80 63.86 2,998,721 +0.04(+0.06%)
Nov 25, 2022 63.59 63.98 63.38 63.82 1,929,877 +0.05(+0.08%)
Nov 23, 2022 63.91 64.07 63.45 63.77 3,445,715 +0.12(+0.18%)
Nov 22, 2022 62.90 63.74 62.88 63.65 4,323,771 +0.55(+0.87%)
Nov 21, 2022 63.18 63.40 62.81 63.10 4,360,389 +0.35(+0.55%)
Nov 18, 2022 62.89 62.96 62.26 62.76 6,344,037 +0.97(+1.58%)
Nov 17, 2022 61.14 61.92 61.00 61.78 6,314,165 +0.25(+0.41%)
Nov 16, 2022 61.84 62.01 61.21 61.53 3,868,066 -0.14(-0.23%)
Nov 15, 2022 62.28 62.51 60.81 61.68 7,949,110 +0.04(+0.06%)
Nov 14, 2022 61.69 62.23 61.28 61.64 5,319,426 +1.10(+1.82%)
Nov 11, 2022 61.50 61.66 59.74 60.54 8,838,623 -2.24(-3.56%)
Nov 10, 2022 63.05 63.58 61.90 62.78 12,043,832 +3.90(+6.62%)
Nov 09, 2022 59.13 59.68 58.79 58.88 5,770,428 -0.27(-0.46%)
Nov 08, 2022 59.04 59.61 58.81 59.15 5,265,297 +0.22(+0.38%)
Nov 07, 2022 58.89 59.18 58.64 58.93 5,361,747 +0.11(+0.18%)
Nov 04, 2022 58.21 58.97 58.00 58.82 5,591,673 +1.02(+1.77%)
Nov 03, 2022 56.83 57.95 56.76 57.80 4,720,093 +0.22(+0.39%)
Nov 02, 2022 58.16 57.56 57.58 6,279,230 -0.14(-0.25%)
Nov 01, 2022 57.77 57.89 56.86 57.72 5,587,606 +1.00(+1.77%)
Oct 31, 2022 56.29 57.23 56.28 56.72 6,339,077 +0.10(+0.17%)
Oct 28, 2022 56.32 56.76 55.94 56.62 5,368,486 +1.06(+1.91%)
Oct 27, 2022 55.63 55.94 55.37 55.56 3,611,271 -0.34(-0.60%)
Oct 26, 2022 55.47 56.26 55.38 55.90 7,914,711 +1.99(+3.69%)
Oct 25, 2022 53.74 54.22 53.53 53.91 6,057,604 +0.69(+1.30%)
Oct 24, 2022 53.10 53.70 53.04 53.22 4,660,191 +0.20(+0.38%)
Oct 21, 2022 52.07 53.11 51.87 53.02 4,166,289 +0.60(+1.14%)
Oct 20, 2022 51.76 52.83 51.62 52.42 6,012,567 -0.15(-0.29%)
Oct 19, 2022 53.95 54.02 52.41 52.57 6,471,192 -1.41(-2.61%)
Oct 18, 2022 54.55 54.58 53.65 53.98 4,643,070 -0.20(-0.37%)
Oct 17, 2022 54.50 54.72 54.12 54.18 4,859,101 +1.17(+2.20%)
Oct 14, 2022 54.21 54.49 52.87 53.02 7,741,715 -0.54(-1.01%)
Oct 13, 2022 52.25 53.99 52.07 53.56 6,777,632 +0.44(+0.84%)
Oct 12, 2022 52.98 53.48 52.76 53.11 6,393,867 -0.22(-0.42%)
Oct 11, 2022 52.41 54.39 52.20 53.33 10,554,619 +1.05(+2.01%)
Oct 10, 2022 52.93 53.03 52.24 52.28 6,450,869 -1.15(-2.15%)
Oct 07, 2022 53.78 54.20 53.25 53.43 8,519,245 +0.47(+0.89%)
Oct 06, 2022 53.37 53.66 52.75 52.96 9,243,233 -1.76(-3.21%)
Oct 05, 2022 54.06 54.89 53.99 54.71 9,598,041 -0.30(-0.54%)
Oct 04, 2022 54.34 55.08 54.12 55.01 7,687,931 +1.44(+2.68%)
Oct 03, 2022 53.11 53.69 52.88 53.57 6,293,751 +0.68(+1.29%)
Sep 30, 2022 53.25 53.74 52.81 52.89 7,821,063 -0.07(-0.13%)
Sep 29, 2022 52.79 53.08 52.20 52.96 6,682,259 +0.21(+0.40%)
Sep 28, 2022 51.37 52.98 51.34 52.75 8,124,072 +1.40(+2.72%)
Sep 27, 2022 51.52 52.09 51.25 51.35 8,137,379 +0.21(+0.41%)
Sep 26, 2022 51.84 52.09 50.78 51.13 10,458,714 -1.50(-2.86%)
Sep 23, 2022 53.06 53.45 52.39 52.64 9,958,799 -1.67(-3.07%)
Sep 22, 2022 54.16 54.54 53.81 54.31 7,829,901 -0.13(-0.23%)
Sep 21, 2022 55.30 55.38 54.36 54.43 6,162,627 -0.93(-1.67%)
Sep 20, 2022 55.28 55.59 54.86 55.36 4,417,784 -0.57(-1.02%)
Sep 19, 2022 55.91 55.96 55.20 55.93 3,764,126 -0.06(-0.10%)
Sep 16, 2022 56.42 56.67 55.53 55.99 7,276,752 -0.09(-0.15%)
Sep 15, 2022 56.53 56.57 55.88 56.07 6,946,354 -0.56(-0.99%)
Sep 14, 2022 56.98 57.30 56.40 56.63 5,273,884 -0.26(-0.46%)
Sep 13, 2022 58.24 58.36 56.77 56.89 6,876,682 -2.66(-4.47%)
Sep 12, 2022 59.46 59.97 59.34 59.55 3,767,885 +0.87(+1.48%)
Sep 09, 2022 59.00 59.00 58.53 58.69 4,598,458 +0.51(+0.88%)
Sep 08, 2022 57.42 58.48 57.16 58.18 7,324,054 +0.48(+0.84%)
Sep 07, 2022 56.96 57.91 56.29 57.69 12,481,882 -0.57(-0.98%)
Sep 06, 2022 58.63 59.08 58.10 58.26 10,744,060 -0.27(-0.46%)
Sep 02, 2022 59.11 59.62 58.27 58.53 11,725,981 -1.06(-1.78%)
Sep 01, 2022 59.21 59.63 58.75 59.59 13,541,707 -0.57(-0.95%)
Aug 31, 2022 60.49 61.06 59.95 60.16 13,161,971 -0.96(-1.58%)
Aug 30, 2022 63.25 63.30 61.02 61.13 11,920,736 -2.36(-3.72%)
Aug 29, 2022 63.96 63.97 63.20 63.49 3,095,160 -0.47(-0.74%)
Aug 26, 2022 65.68 65.83 63.95 63.96 4,193,936 -1.87(-2.84%)
Aug 25, 2022 65.58 65.83 65.10 65.83 3,722,874 +0.60(+0.92%)
Aug 24, 2022 64.14 65.29 63.86 65.23 4,267,137 +1.17(+1.82%)
Aug 23, 2022 64.49 64.49 63.74 64.07 6,116,821 -0.78(-1.20%)
Aug 22, 2022 65.10 65.82 64.72 64.85 6,180,719 +0.07(+0.10%)
Aug 19, 2022 64.64 64.96 64.20 64.78 4,906,790 +0.65(+1.01%)
Aug 18, 2022 64.39 64.48 63.78 64.14 5,585,238 +0.08(+0.12%)
Aug 17, 2022 64.67 64.97 63.97 64.06 5,537,373 -0.31(-0.48%)
Aug 16, 2022 64.17 64.75 63.84 64.37 4,598,002 -0.07(-0.10%)
Aug 15, 2022 64.86 65.00 64.13 64.43 4,865,586 +0.16(+0.26%)
Aug 12, 2022 62.41 64.80 62.39 64.27 11,804,044 +1.92(+3.08%)
Aug 11, 2022 62.74 62.74 61.98 62.35 7,479,803 -1.14(-1.80%)
Aug 10, 2022 64.22 64.24 63.14 63.49 5,913,419 +0.39(+0.62%)
Aug 09, 2022 63.13 63.61 62.98 63.10 4,660,943 +0.74(+1.18%)
Aug 08, 2022 62.90 63.21 62.05 62.36 3,644,446 -0.87(-1.38%)
Aug 05, 2022 63.08 63.48 62.94 63.24 6,903,533 -0.25(-0.39%)
Aug 04, 2022 63.26 63.48 62.54 63.48 5,652,955 +0.93(+1.48%)
Aug 03, 2022 62.78 62.82 61.96 62.56 7,641,991 +0.06(+0.09%)
Aug 02, 2022 63.79 64.11 62.45 62.50 6,769,646 -0.37(-0.59%)
Aug 01, 2022 63.70 64.04 62.80 62.87 6,030,919 -0.56(-0.88%)
Jul 29, 2022 64.14 64.43 63.00 63.43 7,098,391 -0.47(-0.73%)
Jul 28, 2022 63.97 64.30 63.11 63.90 6,518,198 -0.74(-1.14%)
Jul 27, 2022 64.21 64.81 63.70 64.63 4,237,952 +0.74(+1.15%)
Jul 26, 2022 63.75 64.45 63.57 63.90 4,254,992 +0.54(+0.85%)
Jul 25, 2022 63.38 63.63 63.01 63.36 4,448,226 +0.87(+1.39%)
Jul 22, 2022 62.41 62.96 62.25 62.49 3,786,085 -0.11(-0.17%)
Jul 21, 2022 61.27 62.69 61.20 62.59 4,462,875 -0.41(-0.65%)
Jul 20, 2022 64.05 64.15 62.80 63.01 5,204,474 -2.27(-3.48%)
Jul 19, 2022 64.98 65.50 64.58 65.28 5,312,002 +1.71(+2.70%)
Jul 18, 2022 65.06 65.28 63.32 63.56 6,937,722 -0.95(-1.47%)
Jul 15, 2022 62.70 64.54 62.70 64.51 8,819,358 +2.18(+3.50%)
Jul 14, 2022 61.76 62.34 61.40 62.33 6,213,600 -1.17(-1.84%)
Jul 13, 2022 62.77 63.92 62.76 63.49 5,938,846 -0.40(-0.63%)
Jul 12, 2022 64.35 64.64 63.78 63.90 7,029,716 -0.02(-0.03%)
Jul 11, 2022 63.33 64.69 63.33 63.92 7,477,409 -0.23(-0.36%)
Jul 08, 2022 63.21 64.39 63.15 64.15 6,385,165 +0.06(+0.09%)
Jul 07, 2022 63.94 64.23 63.57 64.09 6,683,898 +0.41(+0.65%)
Jul 06, 2022 63.32 63.82 62.82 63.68 7,322,099 +0.94(+1.50%)
Jul 05, 2022 61.99 62.76 61.84 62.74 9,757,982 -0.42(-0.67%)
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.