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 (%)
Mar 31, 2021 46.77 46.85 46.45 46.47 7,155,446 -0.23(-0.50%)
Mar 30, 2021 46.86 46.89 46.44 46.70 7,580,642 -0.79(-1.65%)
Mar 29, 2021 47.24 47.72 47.18 47.49 9,257,133 +0.16(+0.34%)
Mar 26, 2021 46.32 47.36 46.24 47.33 10,386,584 +0.88(+1.89%)
Mar 25, 2021 45.73 46.53 45.62 46.45 7,275,880 +0.85(+1.87%)
Mar 24, 2021 45.92 46.07 45.57 45.60 6,934,729 -0.57(-1.23%)
Mar 23, 2021 46.68 46.93 45.95 46.17 11,653,491 -1.68(-3.52%)
Mar 22, 2021 46.71 47.86 46.61 47.85 10,797,181 +1.86(+4.04%)
Mar 19, 2021 46.00 46.24 45.69 45.99 7,263,782 -0.11(-0.24%)
Mar 18, 2021 46.24 46.70 46.06 46.10 10,476,878 -0.69(-1.48%)
Mar 17, 2021 46.54 46.84 45.88 46.80 13,912,354 +0.02(+0.04%)
Mar 16, 2021 46.68 47.17 46.59 46.78 17,940,154 +1.20(+2.62%)
Mar 15, 2021 45.40 45.59 44.98 45.58 11,393,439 +0.33(+0.72%)
Mar 12, 2021 45.11 45.40 44.75 45.25 9,543,772 -0.23(-0.51%)
Mar 11, 2021 45.75 46.05 45.41 45.49 13,530,754 -1.07(-2.29%)
Mar 10, 2021 46.92 47.00 46.45 46.55 13,618,128 +0.50(+1.10%)
Mar 09, 2021 46.17 46.62 45.86 46.05 16,625,684 +1.01(+2.24%)
Mar 08, 2021 44.63 45.30 44.54 45.04 12,574,877 +0.12(+0.27%)
Mar 05, 2021 44.46 44.97 44.07 44.92 11,956,545 +0.78(+1.76%)
Mar 04, 2021 44.48 44.81 43.44 44.14 17,084,090 +0.07(+0.15%)
Mar 03, 2021 44.52 44.52 43.79 44.08 15,012,375 -0.53(-1.19%)
Mar 02, 2021 45.24 45.26 44.55 44.61 15,255,891 -0.34(-0.75%)
Mar 01, 2021 45.29 45.50 44.94 44.95 12,170,443 -0.27(-0.60%)
Feb 26, 2021 45.66 45.72 44.84 45.22 9,149,383 -0.50(-1.08%)
Feb 25, 2021 46.59 46.61 45.56 45.71 13,689,063 -0.22(-0.49%)
Feb 24, 2021 45.53 46.14 45.40 45.94 13,323,818 +0.72(+1.60%)
Feb 23, 2021 46.49 46.55 45.13 45.21 15,844,027 -1.16(-2.49%)
Feb 22, 2021 46.46 46.59 46.17 46.37 11,749,156 -0.02(-0.04%)
Feb 19, 2021 46.88 46.91 46.34 46.39 7,520,552 -0.83(-1.77%)
Feb 18, 2021 47.21 47.66 47.14 47.22 10,648,637 +0.05(+0.10%)
Feb 17, 2021 46.81 47.49 46.62 47.17 10,376,571 +0.51(+1.10%)
Feb 16, 2021 46.78 47.00 46.39 46.66 9,619,737 -0.73(-1.55%)
Feb 12, 2021 46.70 47.44 46.58 47.39 12,931,141 +1.47(+3.19%)
Feb 11, 2021 46.16 46.24 45.48 45.93 14,468,110 +0.11(+0.24%)
Feb 10, 2021 46.56 46.61 45.62 45.82 10,519,568 -0.40(-0.87%)
Feb 09, 2021 45.99 46.42 45.88 46.22 8,786,471 +0.32(+0.70%)
Feb 08, 2021 45.94 46.33 45.66 45.90 9,327,271 +0.30(+0.66%)
Feb 05, 2021 45.80 45.93 45.52 45.60 10,698,478 -0.58(-1.25%)
Feb 04, 2021 46.13 46.25 45.88 46.17 7,975,953 +0.33(+0.72%)
Feb 03, 2021 45.99 46.16 45.59 45.84 9,843,681 -0.05(-0.12%)
Feb 02, 2021 46.32 46.42 45.86 45.90 12,374,564 -0.31(-0.67%)
Feb 01, 2021 47.00 47.04 46.04 46.21 15,908,749 -0.18(-0.40%)
Jan 29, 2021 47.43 47.87 46.31 46.39 13,843,030 -1.32(-2.77%)
Jan 28, 2021 47.79 48.54 47.67 47.71 9,126,991 -0.05(-0.12%)
Jan 27, 2021 48.93 48.99 47.71 47.77 15,862,115 -2.15(-4.30%)
Jan 26, 2021 49.99 50.11 49.69 49.92 12,665,168 +0.39(+0.80%)
Jan 25, 2021 49.26 49.70 49.14 49.52 14,986,163 +0.70(+1.43%)
Jan 22, 2021 48.35 49.09 48.25 48.82 14,584,779 +0.64(+1.33%)
Jan 21, 2021 48.19 48.36 47.82 48.18 17,510,628 +0.28(+0.59%)
Jan 20, 2021 48.27 48.27 47.60 47.90 14,859,976 -0.30(-0.63%)
Jan 19, 2021 48.15 48.28 47.87 48.20 14,794,379 +1.13(+2.40%)
Jan 15, 2021 47.03 47.27 46.88 47.07 10,387,208 +0.05(+0.10%)
Jan 14, 2021 47.19 47.49 46.92 47.03 12,557,394 +0.38(+0.81%)
Jan 13, 2021 46.52 46.99 46.46 46.65 12,485,713 +0.54(+1.17%)
Jan 12, 2021 46.43 46.44 45.94 46.11 10,494,190 -0.25(-0.53%)
Jan 11, 2021 46.38 46.83 46.22 46.36 12,744,062 -0.28(-0.59%)
Jan 08, 2021 46.39 46.65 46.14 46.63 11,992,748 +0.61(+1.33%)
Jan 07, 2021 46.35 46.56 45.90 46.02 14,781,649 -0.66(-1.41%)
Jan 06, 2021 46.61 47.16 46.45 46.68 13,906,830 +0.19(+0.41%)
Jan 05, 2021 46.21 46.61 45.86 46.49 14,569,874 +0.16(+0.36%)
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.