Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

78.58 +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 +1.80(+2.54%)
Jun 14, 2023 71.72 71.92 70.52 70.77 3,929,128 -1.32(-1.83%)
Jun 13, 2023 71.91 72.43 71.79 72.09 5,253,047 +0.27(+0.38%)
Jun 12, 2023 71.61 72.01 71.42 71.82 7,507,756 -0.20(-0.28%)
Jun 09, 2023 71.89 72.24 71.53 72.02 3,905,835 -0.18(-0.26%)
Jun 08, 2023 71.13 72.42 71.02 72.21 3,686,369 +0.91(+1.28%)
Jun 07, 2023 71.86 71.86 70.80 71.29 5,632,293 -0.09(-0.12%)
Jun 06, 2023 71.75 71.94 71.02 71.38 4,850,023 +0.19(+0.27%)
Jun 05, 2023 70.86 71.41 70.56 71.18 4,570,382 +0.59(+0.84%)
Jun 02, 2023 70.91 71.40 70.57 70.59 8,268,377 -0.24(-0.34%)
Jun 01, 2023 70.29 71.12 69.91 70.83 3,392,048 -0.23(-0.33%)
May 31, 2023 70.35 71.22 69.77 71.07 4,956,098 +1.60(+2.31%)
May 30, 2023 70.83 70.85 69.27 69.46 4,186,616 -1.06(-1.50%)
May 26, 2023 70.55 70.89 70.32 70.52 3,579,056 +0.71(+1.02%)
May 25, 2023 70.06 70.19 69.47 69.81 4,514,547 -0.59(-0.84%)
May 24, 2023 70.91 71.08 70.38 70.41 6,581,999 -1.62(-2.25%)
May 23, 2023 73.10 73.10 71.97 72.03 4,104,399 -0.37(-0.51%)
May 22, 2023 72.73 73.25 72.26 72.40 3,067,870 -0.33(-0.45%)
May 19, 2023 72.31 73.23 72.22 72.73 3,260,802 +0.56(+0.78%)
May 18, 2023 72.85 73.08 71.85 72.17 4,262,189 -0.48(-0.66%)
May 17, 2023 73.26 73.28 71.91 72.64 3,670,655 -0.56(-0.77%)
May 16, 2023 73.25 73.57 72.96 73.21 2,841,496 +0.28(+0.39%)
May 15, 2023 73.12 73.15 72.73 72.93 2,511,685 +0.25(+0.35%)
May 12, 2023 72.89 73.48 72.48 72.67 2,572,381 +0.00(+0.00%)
May 11, 2023 72.58 72.75 72.19 72.67 2,297,377 -0.14(-0.19%)
May 10, 2023 72.62 72.99 72.25 72.81 3,376,699 -0.20(-0.28%)
May 09, 2023 72.66 73.24 72.66 73.01 2,834,189 -0.24(-0.33%)
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.