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 (%)
Nov 30, 2022 64.55 65.17 63.64 65.15 5,882,471 +1.81(+2.86%)
Nov 29, 2022 63.60 63.70 63.16 63.34 3,510,493 -0.12(-0.20%)
Nov 28, 2022 63.50 64.12 63.41 63.47 3,017,152 +0.04(+0.06%)
Nov 25, 2022 63.20 63.59 63.00 63.43 1,941,739 +0.05(+0.08%)
Nov 23, 2022 63.52 63.68 63.06 63.38 3,466,893 +0.12(+0.18%)
Nov 22, 2022 62.52 63.35 62.50 63.26 4,350,346 +0.55(+0.87%)
Nov 21, 2022 62.79 63.02 62.43 62.72 4,387,189 +0.35(+0.55%)
Nov 18, 2022 62.51 62.58 61.88 62.37 6,383,030 +0.97(+1.58%)
Nov 17, 2022 60.76 61.54 60.63 61.40 6,352,974 +0.25(+0.41%)
Nov 16, 2022 61.46 61.63 60.84 61.16 3,891,840 -0.14(-0.23%)
Nov 15, 2022 61.90 62.12 60.44 61.30 7,997,968 +0.04(+0.06%)
Nov 14, 2022 61.31 61.85 60.91 61.26 5,352,121 +1.09(+1.82%)
Nov 11, 2022 61.13 61.29 59.37 60.17 8,892,948 -2.22(-3.56%)
Nov 10, 2022 62.66 63.19 61.52 62.39 12,117,857 +3.87(+6.62%)
Nov 09, 2022 58.77 59.32 58.43 58.52 5,805,895 -0.27(-0.46%)
Nov 08, 2022 58.68 59.25 58.45 58.79 5,297,659 +0.22(+0.38%)
Nov 07, 2022 58.53 58.82 58.28 58.57 5,394,702 +0.11(+0.18%)
Nov 04, 2022 57.86 58.61 57.65 58.46 5,626,042 +1.02(+1.77%)
Nov 03, 2022 56.48 57.59 56.42 57.45 4,749,104 +0.22(+0.39%)
Nov 02, 2022 57.80 57.21 57.23 6,317,824 -0.14(-0.25%)
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.