Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

67.78 -0.48 (-0.70%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 53.69 53.90 53.39 53.50 7,849,801 -0.37(-0.69%)
Jul 29, 2021 54.22 54.77 53.74 53.87 11,343,437 +0.78(+1.46%)
Jul 28, 2021 53.30 53.67 53.10 53.10 11,663,645 -0.61(-1.13%)
Jul 27, 2021 53.92 53.92 52.88 53.70 16,947,390 +0.63(+1.18%)
Jul 26, 2021 53.76 53.85 53.04 53.08 21,116,674 -1.35(-2.47%)
Jul 23, 2021 54.54 54.88 54.22 54.42 15,118,414 +0.25(+0.47%)
Jul 22, 2021 54.35 54.66 54.10 54.17 52,005,272 +0.18(+0.33%)
Jul 21, 2021 54.12 54.26 53.77 53.99 20,920,238 +0.22(+0.40%)
Jul 20, 2021 53.53 54.11 53.06 53.78 70,120,816 +0.99(+1.88%)
Jul 19, 2021 52.75 53.16 52.34 52.79 43,941,528 -0.29(-0.55%)
Jul 16, 2021 53.08 53.72 52.71 53.08 30,646,780 -0.16(-0.30%)
Jul 15, 2021 54.95 55.01 53.13 53.24 28,948,390 -2.65(-4.75%)
Jul 14, 2021 56.15 56.24 55.73 55.89 25,565,884 -0.76(-1.34%)
Jul 13, 2021 56.16 56.69 56.15 56.65 8,903,821 +0.10(+0.18%)
Jul 12, 2021 56.35 56.95 56.29 56.54 10,772,315 +0.81(+1.46%)
Jul 09, 2021 55.25 55.99 55.21 55.73 6,605,516 +0.35(+0.62%)
Jul 08, 2021 55.56 55.77 54.98 55.38 7,377,360 -0.47(-0.84%)
Jul 07, 2021 55.85 55.91 55.42 55.85 6,884,988 -0.13(-0.23%)
Jul 06, 2021 56.46 56.60 55.96 55.98 7,375,848 -0.83(-1.46%)
Jul 02, 2021 56.32 56.89 56.14 56.81 5,562,140 +0.45(+0.80%)
Jul 01, 2021 55.96 56.49 55.81 56.37 5,087,605 +0.38(+0.68%)
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%)
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.