Indicators

Astrazeneca Plc ADR (NQ: AZN )

68.36 -0.17 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	64.14	64.43	63.00	63.43	7,098,391	-0.47(-0.73%)
Jul 28, 2022	63.97	64.30	63.11	63.90	6,518,198	-0.74(-1.14%)
Jul 27, 2022	64.21	64.81	63.70	64.63	4,237,952	+0.74(+1.15%)
Jul 26, 2022	63.75	64.45	63.57	63.90	4,254,992	+0.54(+0.85%)
Jul 25, 2022	63.38	63.63	63.01	63.36	4,448,226	+0.87(+1.39%)
Jul 22, 2022	62.41	62.96	62.25	62.49	3,786,085	-0.11(-0.17%)
Jul 21, 2022	61.27	62.69	61.20	62.59	4,462,875	-0.41(-0.65%)
Jul 20, 2022	64.05	64.15	62.80	63.01	5,204,474	-2.27(-3.48%)
Jul 19, 2022	64.98	65.50	64.58	65.28	5,312,002	+1.71(+2.70%)
Jul 18, 2022	65.06	65.28	63.32	63.56	6,937,722	-0.95(-1.47%)
Jul 15, 2022	62.70	64.54	62.70	64.51	8,819,358	+2.18(+3.50%)
Jul 14, 2022	61.76	62.34	61.40	62.33	6,213,600	-1.17(-1.84%)
Jul 13, 2022	62.77	63.92	62.76	63.49	5,938,846	-0.40(-0.63%)
Jul 12, 2022	64.35	64.64	63.78	63.90	7,029,716	-0.02(-0.03%)
Jul 11, 2022	63.33	64.69	63.33	63.92	7,477,409	-0.23(-0.36%)
Jul 08, 2022	63.21	64.39	63.15	64.15	6,385,165	+0.06(+0.09%)
Jul 07, 2022	63.94	64.23	63.57	64.09	6,683,898	+0.41(+0.65%)
Jul 06, 2022	63.32	63.82	62.82	63.68	7,322,099	+0.94(+1.50%)
Jul 05, 2022	61.99	62.76	61.84	62.74	9,757,982	-0.42(-0.67%)

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.