Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

67.77 -0.50 (-0.73%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.13 56.35 55.81 55.98 4,895,602 -0.26(-0.47%)
Jun 29, 2021 56.19 56.39 55.99 56.24 4,993,886 +0.10(+0.18%)
Jun 28, 2021 55.87 56.42 55.82 56.14 6,229,714 +0.67(+1.21%)
Jun 25, 2021 55.19 55.53 54.96 55.47 10,357,527 +0.87(+1.59%)
Jun 24, 2021 54.57 55.21 54.52 54.60 5,615,055 +0.41(+0.76%)
Jun 23, 2021 55.00 55.00 54.10 54.19 6,210,989 +0.08(+0.16%)
Jun 22, 2021 54.36 54.51 53.92 54.10 5,242,663 -0.39(-0.72%)
Jun 21, 2021 54.39 54.64 54.19 54.50 5,676,194 -0.06(-0.10%)
Jun 18, 2021 54.05 54.77 53.81 54.55 15,143,411 +0.02(+0.03%)
Jun 17, 2021 54.26 54.64 54.09 54.53 5,215,428 -0.06(-0.10%)
Jun 16, 2021 55.01 55.46 54.47 54.59 7,455,956 -0.40(-0.73%)
Jun 15, 2021 55.13 55.15 54.75 54.99 6,356,089 +0.07(+0.14%)
Jun 14, 2021 55.10 55.83 54.51 54.92 7,188,111 -0.01(-0.02%)
Jun 11, 2021 55.26 55.28 54.70 54.93 8,222,084 -0.07(-0.12%)
Jun 10, 2021 54.34 55.03 54.16 54.99 8,087,095 +1.16(+2.15%)
Jun 09, 2021 53.24 53.88 53.14 53.83 8,010,307 +1.21(+2.29%)
Jun 08, 2021 53.09 53.09 52.26 52.63 5,526,027 -0.08(-0.16%)
Jun 07, 2021 52.92 53.24 52.66 52.71 6,722,385 -0.37(-0.70%)
Jun 04, 2021 52.94 53.33 52.87 53.09 5,209,473 +0.51(+0.98%)
Jun 03, 2021 52.13 52.70 52.09 52.57 5,882,216 +0.14(+0.27%)
Jun 02, 2021 52.23 52.55 52.21 52.43 6,498,779 -0.14(-0.27%)
Jun 01, 2021 53.40 53.42 52.47 52.57 7,229,863 -0.49(-0.92%)
May 28, 2021 53.04 53.67 52.99 53.06 5,954,708 -0.11(-0.21%)
May 27, 2021 52.53 53.61 52.53 53.17 13,230,778 +0.33(+0.62%)
May 26, 2021 53.28 53.33 52.82 52.84 4,347,652 -0.35(-0.65%)
May 25, 2021 53.58 53.61 53.05 53.19 7,922,100 -0.52(-0.97%)
May 24, 2021 53.75 53.94 53.67 53.71 4,627,094 +0.07(+0.12%)
May 21, 2021 53.81 53.95 53.60 53.65 7,760,262 -0.04(-0.07%)
May 20, 2021 53.24 53.86 53.16 53.68 10,884,099 +1.03(+1.95%)
May 19, 2021 52.57 52.67 52.29 52.66 11,071,195 +0.33(+0.63%)
May 18, 2021 52.53 52.68 52.33 52.33 7,471,321 +0.10(+0.20%)
May 17, 2021 51.86 52.23 51.81 52.23 5,915,007 +0.63(+1.21%)
May 14, 2021 51.63 51.76 51.48 51.60 5,562,244 +0.15(+0.29%)
May 13, 2021 50.90 51.60 50.87 51.45 7,823,295 +0.51(+1.01%)
May 12, 2021 51.14 51.40 50.82 50.94 8,929,380 +0.37(+0.74%)
May 11, 2021 49.84 50.64 49.84 50.56 8,003,153 -0.26(-0.51%)
May 10, 2021 50.98 51.12 50.63 50.82 8,946,763 +0.53(+1.06%)
May 07, 2021 50.03 50.52 50.03 50.29 5,110,064 +0.31(+0.62%)
May 06, 2021 49.79 50.02 49.50 49.98 5,886,755 -0.16(-0.32%)
May 05, 2021 49.79 50.19 49.61 50.14 7,875,216 +0.67(+1.36%)
May 04, 2021 49.79 49.89 49.29 49.47 8,719,984 -0.72(-1.43%)
May 03, 2021 49.88 50.23 49.65 50.19 7,100,149 +0.59(+1.19%)
Apr 30, 2021 49.79 50.99 49.47 49.60 16,368,334 +1.59(+3.31%)
Apr 29, 2021 48.84 48.86 47.35 48.01 12,119,966 -0.66(-1.36%)
Apr 28, 2021 48.94 49.16 48.53 48.67 8,715,006 -0.27(-0.55%)
Apr 27, 2021 49.35 49.36 48.89 48.95 8,925,669 +0.00(+0.00%)
Apr 26, 2021 49.02 49.05 48.59 48.95 6,902,848 +0.10(+0.21%)
Apr 23, 2021 49.29 49.31 48.74 48.84 7,019,616 -0.42(-0.85%)
Apr 22, 2021 49.60 49.63 49.00 49.26 10,096,038 -0.37(-0.75%)
Apr 21, 2021 49.46 49.69 49.24 49.64 12,231,098 +0.79(+1.61%)
Apr 20, 2021 48.68 48.93 48.55 48.85 14,916,601 +0.60(+1.24%)
Apr 19, 2021 48.26 48.42 47.90 48.25 17,248,478 +0.83(+1.75%)
Apr 16, 2021 47.48 47.67 47.30 47.42 23,717,072 -0.08(-0.18%)
Apr 15, 2021 47.42 47.94 47.29 47.51 14,875,463 +0.93(+1.99%)
Apr 14, 2021 46.77 47.03 46.49 46.58 12,693,592 +0.61(+1.32%)
Apr 13, 2021 45.99 46.36 45.76 45.97 8,274,982 -0.22(-0.47%)
Apr 12, 2021 46.57 46.66 46.14 46.19 8,442,632 -0.49(-1.04%)
Apr 09, 2021 46.87 46.88 46.43 46.67 7,952,091 +0.41(+0.89%)
Apr 08, 2021 46.42 46.54 46.19 46.26 11,086,019 +1.01(+2.23%)
Apr 07, 2021 45.85 45.91 45.10 45.25 10,130,161 -0.75(-1.63%)
Apr 06, 2021 46.22 46.43 45.95 46.00 7,625,827 -0.29(-0.63%)
Apr 05, 2021 46.18 46.54 46.17 46.29 5,664,036 +0.00(+0.00%)
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.