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 (%)
Sep 30, 2021 56.47 57.04 56.47 56.58 8,289,612 +0.37(+0.65%)
Sep 29, 2021 55.56 56.39 55.33 56.22 9,073,438 +1.92(+3.54%)
Sep 28, 2021 55.01 55.01 53.80 54.29 6,615,619 -1.03(-1.86%)
Sep 27, 2021 56.01 56.09 55.13 55.32 6,208,696 -1.54(-2.70%)
Sep 24, 2021 57.42 57.75 56.75 56.86 10,729,454 +0.82(+1.46%)
Sep 23, 2021 55.81 56.30 55.81 56.04 5,649,310 +0.70(+1.26%)
Sep 22, 2021 55.27 55.66 54.84 55.34 6,780,199 -0.37(-0.66%)
Sep 21, 2021 55.46 56.06 55.24 55.71 9,230,346 +0.59(+1.08%)
Sep 20, 2021 52.92 55.21 52.83 55.11 18,563,314 +2.77(+5.29%)
Sep 17, 2021 52.91 53.09 51.93 52.34 7,753,468 -0.98(-1.84%)
Sep 16, 2021 53.20 53.45 52.77 53.32 5,672,701 +0.14(+0.27%)
Sep 15, 2021 53.26 53.33 52.88 53.18 7,348,532 +0.46(+0.88%)
Sep 14, 2021 53.08 53.21 52.51 52.72 6,881,429 +0.00(+0.00%)
Sep 13, 2021 53.35 53.36 52.57 52.72 4,259,737 -0.28(-0.53%)
Sep 10, 2021 53.52 53.56 52.99 53.00 4,172,380 -0.03(-0.05%)
Sep 09, 2021 53.72 53.94 52.89 53.03 5,977,204 -0.72(-1.33%)
Sep 08, 2021 53.99 54.09 53.66 53.75 4,077,652 -1.26(-2.29%)
Sep 07, 2021 55.59 55.60 54.84 55.01 5,374,810 -0.41(-0.75%)
Sep 03, 2021 55.73 55.81 55.24 55.42 5,658,381 -0.72(-1.28%)
Sep 02, 2021 55.74 56.17 55.67 56.14 3,454,436 +0.82(+1.48%)
Sep 01, 2021 55.34 55.51 55.00 55.32 4,611,274 +0.41(+0.75%)
Aug 31, 2021 55.07 55.40 54.80 54.91 4,688,624 -0.31(-0.56%)
Aug 30, 2021 55.27 55.40 55.12 55.22 2,437,857 -0.02(-0.03%)
Aug 27, 2021 55.48 55.80 55.08 55.24 5,567,015 -0.12(-0.22%)
Aug 26, 2021 55.45 55.64 55.05 55.36 3,943,755 +0.17(+0.31%)
Aug 25, 2021 55.53 55.54 55.02 55.19 5,951,435 +0.07(+0.12%)
Aug 24, 2021 54.98 55.18 54.51 55.12 4,494,043 -0.27(-0.49%)
Aug 23, 2021 55.67 55.91 55.38 55.40 6,489,347 -0.56(-0.99%)
Aug 20, 2021 55.89 56.15 55.65 55.95 3,708,969 +0.19(+0.34%)
Aug 19, 2021 55.70 56.33 55.60 55.76 4,592,929 -0.24(-0.42%)
Aug 18, 2021 56.11 56.70 55.96 56.00 10,336,922 +0.08(+0.15%)
Aug 17, 2021 55.12 55.99 55.09 55.91 7,332,388 +0.57(+1.02%)
Aug 16, 2021 54.71 55.51 54.69 55.35 6,493,542 +0.25(+0.46%)
Aug 13, 2021 54.45 55.24 54.40 55.09 7,640,065 +0.96(+1.78%)
Aug 12, 2021 53.76 54.21 53.43 54.13 9,738,857 +1.22(+2.31%)
Aug 11, 2021 53.10 53.20 52.79 52.91 6,586,319 +0.18(+0.34%)
Aug 10, 2021 52.69 53.11 52.57 52.73 7,162,800 +0.06(+0.11%)
Aug 09, 2021 52.95 53.11 52.34 52.67 10,328,038 -0.07(-0.14%)
Aug 06, 2021 53.49 53.53 52.56 52.75 6,655,410 -1.84(-3.37%)
Aug 05, 2021 54.36 54.61 54.09 54.59 9,495,554 +1.03(+1.92%)
Aug 04, 2021 53.74 54.02 53.55 53.56 7,431,461 -0.33(-0.61%)
Aug 03, 2021 53.75 53.95 53.65 53.89 5,616,317 +0.26(+0.49%)
Aug 02, 2021 53.32 53.78 53.07 53.63 7,760,443 +0.13(+0.24%)
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%)
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.