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 (%)
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%)
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.