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 (%)
Aug 31, 2023 67.95 67.95 66.73 66.79 4,414,597 -1.02(-1.51%)
Aug 30, 2023 68.41 68.53 67.75 67.82 3,026,562 -0.28(-0.41%)
Aug 29, 2023 67.34 68.12 67.31 68.09 2,813,158 +0.49(+0.73%)
Aug 28, 2023 67.57 67.70 67.28 67.60 2,001,109 +0.38(+0.57%)
Aug 25, 2023 67.01 67.41 66.24 67.22 3,798,352 +0.35(+0.53%)
Aug 24, 2023 67.79 68.10 66.86 66.86 3,927,527 -1.19(-1.75%)
Aug 23, 2023 67.62 68.16 67.35 68.05 4,256,776 +0.33(+0.48%)
Aug 22, 2023 67.77 67.93 67.35 67.73 4,397,294 -0.11(-0.16%)
Aug 21, 2023 67.94 68.09 67.48 67.84 4,145,077 +0.41(+0.61%)
Aug 18, 2023 67.34 67.74 67.07 67.42 7,741,870 -0.65(-0.95%)
Aug 17, 2023 68.19 68.71 68.07 68.07 6,531,102 -0.58(-0.85%)
Aug 16, 2023 67.91 68.97 67.88 68.66 5,656,993 +0.20(+0.29%)
Aug 15, 2023 68.88 69.06 68.29 68.46 4,308,994 -1.31(-1.88%)
Aug 14, 2023 68.97 69.83 68.88 69.77 3,902,202 +0.46(+0.67%)
Aug 11, 2023 68.65 69.51 68.48 69.31 3,604,252 +0.03(+0.04%)
Aug 10, 2023 69.97 70.42 69.27 69.28 3,936,222 -0.47(-0.67%)
Aug 09, 2023 69.36 70.02 69.30 69.74 4,418,442 +0.78(+1.14%)
Aug 08, 2023 68.22 69.11 68.19 68.96 5,562,251 +0.54(+0.79%)
Aug 07, 2023 68.00 68.48 67.80 68.42 4,977,242 +0.50(+0.73%)
Aug 04, 2023 67.71 68.40 67.68 67.92 4,153,435 -0.24(-0.36%)
Aug 03, 2023 67.14 68.27 67.12 68.17 6,335,613 -0.81(-1.18%)
Aug 02, 2023 68.81 69.43 68.65 68.98 5,488,638 -0.93(-1.33%)
Aug 01, 2023 69.79 70.14 69.73 69.91 3,961,113 -0.24(-0.35%)
Jul 31, 2023 70.16 70.52 69.78 70.15 3,921,570 +0.36(+0.52%)
Jul 28, 2023 69.85 70.32 69.41 69.79 7,789,074 +3.12(+4.68%)
Jul 27, 2023 67.25 67.62 66.65 66.67 5,372,128 -1.21(-1.79%)
Jul 26, 2023 66.98 68.04 66.80 67.88 4,781,837 +0.18(+0.26%)
Jul 25, 2023 66.72 67.77 66.69 67.71 4,306,900 +0.27(+0.41%)
Jul 24, 2023 67.47 67.74 67.31 67.43 3,687,724 -0.41(-0.61%)
Jul 21, 2023 67.13 68.15 67.13 67.85 9,135,236 +0.76(+1.14%)
Jul 20, 2023 66.94 67.40 66.93 67.08 7,291,068 +0.99(+1.50%)
Jul 19, 2023 66.31 66.81 66.09 66.09 8,623,082 +0.76(+1.17%)
Jul 18, 2023 65.50 65.85 65.14 65.33 9,111,133 -0.27(-0.42%)
Jul 17, 2023 65.39 65.70 65.15 65.60 3,549,786 -0.32(-0.49%)
Jul 14, 2023 67.43 67.43 65.80 65.93 7,754,521 -0.32(-0.49%)
Jul 13, 2023 66.00 66.34 65.90 66.25 7,224,443 +1.21(+1.87%)
Jul 12, 2023 64.22 65.28 64.12 65.04 8,939,221 +1.58(+2.48%)
Jul 11, 2023 63.61 63.77 63.33 63.46 6,621,253 -0.32(-0.51%)
Jul 10, 2023 63.57 64.08 63.48 63.78 4,500,877 +0.33(+0.52%)
Jul 07, 2023 63.92 64.10 63.16 63.45 5,326,249 -0.55(-0.86%)
Jul 06, 2023 64.72 64.85 63.91 64.00 6,155,913 -1.61(-2.46%)
Jul 05, 2023 65.42 66.19 65.08 65.61 13,843,422 +1.77(+2.77%)
Jul 03, 2023 65.64 65.86 63.72 63.84 16,710,073 -6.18(-8.83%)
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%)
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.