Indicators

Astrazeneca Plc ADR (NQ: AZN )

78.38 -0.52 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	57.89	58.08	57.21	57.95	7,731,374	+0.29(+0.50%)
Feb 25, 2022	56.45	57.73	57.29	57.66	6,795,413	+2.33(+4.21%)
Feb 24, 2022	54.96	55.43	54.30	55.33	9,904,136	-1.36(-2.39%)
Feb 23, 2022	57.75	57.75	56.58	56.69	9,093,118	-0.25(-0.44%)
Feb 22, 2022	57.87	57.97	56.70	56.94	10,631,124	+0.89(+1.59%)
Feb 18, 2022				56.05	0	-1.06(-1.85%)
Feb 17, 2022	57.14	57.36	56.59	57.11	8,525,793	+0.41(+0.73%)
Feb 16, 2022	56.62	57.37	56.59	56.70	8,074,851	+0.23(+0.41%)
Feb 15, 2022	55.80	56.60	55.70	56.46	8,924,028	+2.58(+4.80%)
Feb 14, 2022	53.65	54.01	53.06	53.88	6,966,135	-0.47(-0.86%)
Feb 11, 2022	54.38	54.83	54.05	54.35	9,652,669	-0.52(-0.96%)
Feb 10, 2022	54.46	56.34	54.39	54.87	15,516,324	+1.31(+2.45%)
Feb 09, 2022	53.36	53.84	53.25	53.56	5,949,115	+0.52(+0.97%)
Feb 08, 2022	52.95	53.08	52.54	53.04	8,151,206	-0.03(-0.05%)
Feb 07, 2022	52.61	53.15	52.45	53.07	8,347,997	+0.90(+1.72%)
Feb 04, 2022	52.72	53.05	52.11	52.17	11,774,633	-1.51(-2.81%)
Feb 03, 2022	53.91			53.68	7,461,581	-1.57(-2.85%)
Feb 02, 2022	54.02	55.38	53.85	55.25	10,155,574	+1.25(+2.31%)

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.