Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NQ: AZN )

78.93 +0.35 (+0.45%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 64.98 65.23 64.34 64.99 3,761,347 -0.29(-0.44%)
Dec 29, 2022 65.33 65.64 65.21 65.28 2,690,474 +0.52(+0.80%)
Dec 28, 2022 65.03 65.45 64.71 64.76 2,398,859 -0.35(-0.54%)
Dec 27, 2022 65.66 65.71 64.91 65.11 2,179,298 -0.05(-0.07%)
Dec 23, 2022 64.79 65.17 64.66 65.16 2,423,176 -0.10(-0.15%)
Dec 22, 2022 65.06 65.27 64.64 65.26 2,601,014 +0.17(+0.27%)
Dec 21, 2022 64.51 65.34 64.38 65.09 2,978,714 +0.17(+0.27%)
Dec 20, 2022 64.58 64.99 64.36 64.91 2,594,042 +0.24(+0.37%)
Dec 19, 2022 65.08 65.09 64.40 64.67 3,937,513 -0.41(-0.63%)
Dec 16, 2022 65.14 65.43 64.85 65.09 6,667,672 -1.76(-2.64%)
Dec 15, 2022 67.13 67.20 66.37 66.85 4,871,227 -0.67(-0.99%)
Dec 14, 2022 67.20 67.90 66.79 67.52 4,544,895 +0.82(+1.24%)
Dec 13, 2022 67.33 67.78 66.50 66.70 5,412,099 +0.29(+0.43%)
Dec 12, 2022 66.64 66.80 66.30 66.41 4,325,386 -0.26(-0.39%)
Dec 09, 2022 66.83 67.10 66.54 66.67 4,682,749 +0.36(+0.55%)
Dec 08, 2022 66.08 66.59 65.98 66.30 3,041,645 +0.31(+0.46%)
Dec 07, 2022 66.02 66.44 65.54 66.00 4,556,089 +0.28(+0.42%)
Dec 06, 2022 65.27 66.30 65.00 65.72 7,443,598 +0.13(+0.20%)
Dec 05, 2022 65.76 66.11 65.46 65.58 4,339,240 -0.05(-0.07%)
Dec 02, 2022 65.35 65.87 65.22 65.63 3,713,528 +0.12(+0.19%)
Dec 01, 2022 65.66 65.95 65.45 65.51 4,128,980 +0.35(+0.54%)
Nov 30, 2022 64.55 65.17 63.64 65.15 5,882,471 +1.81(+2.86%)
Nov 29, 2022 63.60 63.70 63.16 63.34 3,510,493 -0.12(-0.20%)
Nov 28, 2022 63.50 64.12 63.41 63.47 3,017,152 +0.04(+0.06%)
Nov 25, 2022 63.20 63.59 63.00 63.43 1,941,739 +0.05(+0.08%)
Nov 23, 2022 63.52 63.68 63.06 63.38 3,466,893 +0.12(+0.18%)
Nov 22, 2022 62.52 63.35 62.50 63.26 4,350,346 +0.55(+0.87%)
Nov 21, 2022 62.79 63.02 62.43 62.72 4,387,189 +0.35(+0.55%)
Nov 18, 2022 62.51 62.58 61.88 62.37 6,383,030 +0.97(+1.58%)
Nov 17, 2022 60.76 61.54 60.63 61.40 6,352,974 +0.25(+0.41%)
Nov 16, 2022 61.46 61.63 60.84 61.16 3,891,840 -0.14(-0.23%)
Nov 15, 2022 61.90 62.12 60.44 61.30 7,997,968 +0.04(+0.06%)
Nov 14, 2022 61.31 61.85 60.91 61.26 5,352,121 +1.09(+1.82%)
Nov 11, 2022 61.13 61.29 59.37 60.17 8,892,948 -2.22(-3.56%)
Nov 10, 2022 62.66 63.19 61.52 62.39 12,117,857 +3.87(+6.62%)
Nov 09, 2022 58.77 59.32 58.43 58.52 5,805,895 -0.27(-0.46%)
Nov 08, 2022 58.68 59.25 58.45 58.79 5,297,659 +0.22(+0.38%)
Nov 07, 2022 58.53 58.82 58.28 58.57 5,394,702 +0.11(+0.18%)
Nov 04, 2022 57.86 58.61 57.65 58.46 5,626,042 +1.02(+1.77%)
Nov 03, 2022 56.48 57.59 56.42 57.45 4,749,104 +0.22(+0.39%)
Nov 02, 2022 57.80 57.21 57.23 6,317,824 -0.14(-0.25%)
Nov 01, 2022 57.42 57.53 56.52 57.37 5,621,949 +1.00(+1.77%)
Oct 31, 2022 55.95 56.88 55.94 56.37 6,378,039 +0.10(+0.17%)
Oct 28, 2022 55.98 56.41 55.60 56.28 5,401,482 +1.05(+1.91%)
Oct 27, 2022 55.29 55.60 55.03 55.22 3,633,467 -0.34(-0.60%)
Oct 26, 2022 55.13 55.91 55.04 55.56 7,963,357 +1.97(+3.69%)
Oct 25, 2022 53.41 53.89 53.20 53.58 6,094,836 +0.69(+1.30%)
Oct 24, 2022 52.78 53.37 52.72 52.89 4,688,834 +0.20(+0.38%)
Oct 21, 2022 51.75 52.78 51.55 52.69 4,191,896 +0.59(+1.14%)
Oct 20, 2022 51.45 52.51 51.30 52.10 6,049,522 -0.15(-0.29%)
Oct 19, 2022 53.62 53.69 52.09 52.25 6,510,966 -1.40(-2.61%)
Oct 18, 2022 54.22 54.24 53.32 53.65 4,671,608 -0.20(-0.37%)
Oct 17, 2022 54.17 54.39 53.78 53.85 4,888,967 +1.16(+2.20%)
Oct 14, 2022 53.88 54.16 52.55 52.69 7,789,298 -0.54(-1.01%)
Oct 13, 2022 51.93 53.66 51.75 53.23 6,819,290 +0.44(+0.84%)
Oct 12, 2022 52.65 53.15 52.44 52.79 6,433,166 -0.22(-0.42%)
Oct 11, 2022 52.09 54.06 51.88 53.01 10,619,491 +1.04(+2.01%)
Oct 10, 2022 52.61 52.70 51.92 51.96 6,490,518 -1.14(-2.15%)
Oct 07, 2022 53.45 53.87 52.92 53.10 8,571,607 +0.47(+0.89%)
Oct 06, 2022 53.05 53.33 52.43 52.63 9,300,045 -1.74(-3.21%)
Oct 05, 2022 53.73 54.55 53.66 54.38 9,657,034 -0.30(-0.54%)
Oct 04, 2022 54.00 54.75 53.79 54.68 7,735,183 +1.43(+2.68%)
Oct 03, 2022 52.79 53.36 52.56 53.25 6,332,435 +0.68(+1.29%)
Sep 30, 2022 52.92 53.41 52.49 52.57 7,869,134 -0.07(-0.13%)
Sep 29, 2022 52.47 52.76 51.88 52.63 6,723,330 +0.21(+0.40%)
Sep 28, 2022 51.05 52.66 51.03 52.42 8,174,005 +1.39(+2.72%)
Sep 27, 2022 51.21 51.77 50.94 51.03 8,187,394 +0.21(+0.41%)
Sep 26, 2022 51.52 51.77 50.47 50.82 10,522,997 -1.50(-2.86%)
Sep 23, 2022 52.74 53.13 52.07 52.32 10,020,009 -1.66(-3.07%)
Sep 22, 2022 53.83 54.21 53.48 53.98 7,878,026 -0.12(-0.23%)
Sep 21, 2022 54.96 55.04 54.02 54.10 6,200,505 -0.92(-1.67%)
Sep 20, 2022 54.94 55.25 54.52 55.02 4,444,937 -0.57(-1.02%)
Sep 19, 2022 55.57 55.62 54.86 55.59 3,787,262 -0.06(-0.10%)
Sep 16, 2022 56.08 56.32 55.19 55.64 7,321,477 -0.09(-0.15%)
Sep 15, 2022 56.18 56.23 55.54 55.73 6,989,049 -0.56(-0.99%)
Sep 14, 2022 56.63 56.95 56.05 56.29 5,306,299 -0.26(-0.46%)
Sep 13, 2022 57.89 58.00 56.42 56.55 6,918,948 -2.65(-4.47%)
Sep 12, 2022 59.09 59.60 58.98 59.19 3,791,044 +0.86(+1.48%)
Sep 09, 2022 58.64 58.64 58.17 58.33 4,626,721 +0.51(+0.88%)
Sep 08, 2022 57.07 58.13 56.81 57.82 7,369,070 +0.48(+0.84%)
Sep 07, 2022 56.61 57.55 55.95 57.34 12,558,599 -0.57(-0.98%)
Sep 06, 2022 58.27 58.72 57.74 57.91 10,810,096 -0.27(-0.46%)
Sep 02, 2022 58.75 59.25 57.92 58.17 11,798,053 -1.05(-1.78%)
Sep 01, 2022 58.85 59.27 58.39 59.23 13,624,938 -0.57(-0.95%)
Aug 31, 2022 60.12 60.69 59.58 59.79 13,242,868 -0.96(-1.58%)
Aug 30, 2022 62.86 62.91 60.65 60.75 11,994,004 -2.35(-3.72%)
Aug 29, 2022 63.57 63.58 62.82 63.10 3,114,183 -0.47(-0.74%)
Aug 26, 2022 65.28 65.43 63.56 63.57 4,219,713 -1.86(-2.84%)
Aug 25, 2022 65.18 65.43 64.70 65.43 3,745,755 +0.59(+0.92%)
Aug 24, 2022 63.74 64.89 63.47 64.84 4,293,365 +1.16(+1.82%)
Aug 23, 2022 64.10 64.10 63.35 63.68 6,154,417 -0.78(-1.20%)
Aug 22, 2022 64.70 65.42 64.33 64.45 6,218,708 +0.07(+0.10%)
Aug 19, 2022 64.24 64.56 63.81 64.39 4,936,948 +0.64(+1.01%)
Aug 18, 2022 63.99 64.08 63.39 63.74 5,619,566 +0.08(+0.12%)
Aug 17, 2022 64.27 64.57 63.58 63.67 5,571,407 -0.31(-0.48%)
Aug 16, 2022 63.78 64.36 63.45 63.97 4,626,262 -0.07(-0.10%)
Aug 15, 2022 64.46 64.61 63.73 64.04 4,895,491 +0.16(+0.26%)
Aug 12, 2022 62.03 64.41 62.01 63.88 11,876,595 +1.91(+3.08%)
Aug 11, 2022 62.35 62.35 61.60 61.97 7,525,777 -1.14(-1.80%)
Aug 10, 2022 63.83 63.85 62.75 63.11 5,949,765 +0.39(+0.62%)
Aug 09, 2022 62.74 63.23 62.60 62.72 4,689,590 +0.73(+1.18%)
Aug 08, 2022 62.52 62.82 61.67 61.98 3,666,846 -0.87(-1.38%)
Aug 05, 2022 62.70 63.09 62.55 62.85 6,945,964 -0.25(-0.39%)
Aug 04, 2022 62.88 63.10 62.15 63.10 5,687,699 +0.92(+1.49%)
Aug 03, 2022 62.39 62.44 61.58 62.17 7,688,961 +0.06(+0.09%)
Aug 02, 2022 63.40 63.72 62.07 62.12 6,811,254 -0.37(-0.59%)
Aug 01, 2022 63.32 63.65 62.42 62.49 6,067,987 -0.55(-0.88%)
Jul 29, 2022 63.74 64.04 62.61 63.04 7,142,020 -0.47(-0.73%)
Jul 28, 2022 63.58 63.91 62.72 63.51 6,558,260 -0.73(-1.14%)
Jul 27, 2022 63.82 64.42 63.32 64.24 4,263,999 +0.73(+1.15%)
Jul 26, 2022 63.36 64.05 63.18 63.51 4,281,144 +0.53(+0.85%)
Jul 25, 2022 62.99 63.24 62.62 62.97 4,475,566 +0.87(+1.39%)
Jul 22, 2022 62.03 62.57 61.87 62.11 3,809,355 -0.10(-0.17%)
Jul 21, 2022 60.90 62.31 60.82 62.21 4,490,305 -0.41(-0.65%)
Jul 20, 2022 63.66 63.75 62.42 62.62 5,236,462 -2.26(-3.48%)
Jul 19, 2022 64.58 65.10 64.18 64.88 5,344,651 +1.70(+2.70%)
Jul 18, 2022 64.67 64.89 62.94 63.17 6,980,363 -0.94(-1.47%)
Jul 15, 2022 62.32 64.14 62.32 64.12 8,873,564 +2.17(+3.50%)
Jul 14, 2022 61.38 61.96 61.02 61.95 6,251,790 -1.16(-1.84%)
Jul 13, 2022 62.38 63.53 62.37 63.11 5,975,348 -0.40(-0.63%)
Jul 12, 2022 63.95 64.24 63.39 63.51 7,072,922 -0.02(-0.03%)
Jul 11, 2022 62.94 64.29 62.94 63.53 7,523,367 -0.23(-0.36%)
Jul 08, 2022 62.82 64.00 62.76 63.75 6,424,410 +0.06(+0.09%)
Jul 07, 2022 63.55 63.84 63.18 63.70 6,724,979 +0.41(+0.65%)
Jul 06, 2022 62.94 63.43 62.44 63.29 7,367,102 +0.93(+1.50%)
Jul 05, 2022 61.61 62.37 61.46 62.35 9,817,957 -0.42(-0.67%)
Jul 01, 2022 61.01 62.79 60.98 62.77 10,010,803 -0.11(-0.18%)
Jun 30, 2022 62.48 63.22 62.05 62.89 4,970,712 -0.90(-1.42%)
Jun 29, 2022 63.39 64.29 63.33 63.79 6,161,551 +1.04(+1.65%)
Jun 28, 2022 63.25 63.40 62.42 62.75 7,724,023 -0.55(-0.87%)
Jun 27, 2022 63.07 63.84 62.69 63.31 4,872,829 -0.37(-0.58%)
Jun 24, 2022 63.26 63.71 62.58 63.68 5,928,956 +2.33(+3.80%)
Jun 23, 2022 60.62 61.42 60.46 61.35 4,602,681 +0.86(+1.42%)
Jun 22, 2022 59.90 61.06 59.88 60.49 5,585,388 +0.69(+1.15%)
Jun 21, 2022 59.40 59.99 59.08 59.80 5,849,344 +1.66(+2.85%)
Jun 17, 2022 58.26 58.63 57.87 58.15 8,804,025 +0.22(+0.38%)
Jun 16, 2022 57.93 58.36 57.06 57.93 11,744,070 +0.28(+0.48%)
Jun 15, 2022 57.54 57.95 56.73 57.65 8,057,063 +1.25(+2.21%)
Jun 14, 2022 55.62 56.90 55.60 56.41 15,751,626 -0.71(-1.25%)
Jun 13, 2022 57.52 57.75 57.03 57.12 7,819,301 -1.69(-2.88%)
Jun 10, 2022 58.34 59.14 58.19 58.81 7,306,165 -0.87(-1.45%)
Jun 09, 2022 61.13 61.22 59.64 59.68 5,683,766 -1.92(-3.12%)
Jun 08, 2022 61.51 62.23 61.48 61.60 5,293,015 -0.82(-1.31%)
Jun 07, 2022 60.78 62.47 60.78 62.42 6,386,459 +1.96(+3.24%)
Jun 06, 2022 61.13 61.60 60.28 60.46 10,751,772 -2.08(-3.32%)
Jun 03, 2022 62.94 63.45 62.37 62.54 5,864,691 -1.21(-1.90%)
Jun 02, 2022 63.25 63.75 62.45 63.74 4,052,214 +0.81(+1.29%)
Jun 01, 2022 63.32 63.48 62.34 62.94 5,548,712 -0.34(-0.54%)
May 31, 2022 62.72 63.54 62.53 63.28 6,063,726 -0.88(-1.36%)
May 27, 2022 63.58 64.15 63.42 64.15 5,707,392 +0.67(+1.05%)
May 26, 2022 63.52 63.93 63.31 63.49 6,531,742 -0.10(-0.16%)
May 25, 2022 63.25 63.81 63.13 63.59 4,055,797 +0.15(+0.24%)
May 24, 2022 63.53 63.74 63.11 63.44 6,444,956 +0.23(+0.36%)
May 23, 2022 63.26 64.08 63.09 63.21 6,809,099 +0.19(+0.30%)
May 20, 2022 62.33 63.16 61.85 63.02 7,532,079 +1.59(+2.59%)
May 19, 2022 60.28 61.67 60.11 61.43 6,853,546 +1.16(+1.93%)
May 18, 2022 61.13 61.43 60.16 60.27 9,213,584 -2.21(-3.53%)
May 17, 2022 62.38 62.65 62.05 62.48 6,774,092 +1.09(+1.78%)
May 16, 2022 60.30 61.67 60.30 61.38 5,887,791 +1.28(+2.14%)
May 13, 2022 59.51 60.26 59.31 60.10 6,126,482 +1.61(+2.75%)
May 12, 2022 57.60 58.66 57.43 58.49 9,245,405 +0.02(+0.03%)
May 11, 2022 58.89 59.77 58.37 58.47 11,017,452 -2.10(-3.47%)
May 10, 2022 59.97 61.05 59.96 60.57 6,354,455 +1.01(+1.69%)
May 09, 2022 60.21 60.52 59.34 59.57 8,610,871 -1.69(-2.77%)
May 06, 2022 60.37 61.55 60.16 61.26 9,102,045 -0.56(-0.91%)
May 05, 2022 62.57 62.82 61.33 61.82 8,636,241 -1.71(-2.70%)
May 04, 2022 63.40 63.73 62.29 63.53 8,483,458 -0.40(-0.63%)
May 03, 2022 63.29 64.03 63.29 63.93 7,641,792 +0.70(+1.11%)
May 02, 2022 62.78 63.32 62.46 63.23 5,877,474 +0.03(+0.05%)
Apr 29, 2022 63.04 64.53 62.94 63.20 11,327,466 -0.78(-1.22%)
Apr 28, 2022 62.54 63.98 62.31 63.98 9,527,846 +0.98(+1.56%)
Apr 27, 2022 63.13 63.50 62.51 63.00 9,530,139 +1.08(+1.74%)
Apr 26, 2022 62.76 63.09 61.86 61.93 9,401,557 -0.86(-1.36%)
Apr 25, 2022 61.84 62.86 61.69 62.78 7,509,714 +0.10(+0.15%)
Apr 22, 2022 63.58 63.66 62.63 62.69 9,075,666 -1.46(-2.27%)
Apr 21, 2022 65.60 65.76 64.12 64.14 10,088,489 -1.39(-2.12%)
Apr 20, 2022 64.97 65.86 64.69 65.53 6,519,047 +0.54(+0.83%)
Apr 19, 2022 65.27 65.70 64.35 64.99 6,411,638 -0.31(-0.48%)
Apr 18, 2022 65.68 65.80 65.16 65.31 3,250,425 -0.42(-0.64%)
Apr 14, 2022 65.74 66.05 65.47 65.72 4,145,711 +0.08(+0.12%)
Apr 13, 2022 65.28 65.83 65.11 65.65 6,655,329 +0.34(+0.52%)
Apr 12, 2022 65.67 65.95 64.74 65.31 7,792,238 -1.92(-2.86%)
Apr 11, 2022 67.57 67.85 66.78 67.23 7,982,508 -0.49(-0.72%)
Apr 08, 2022 67.22 68.25 67.22 67.71 9,592,131 +0.12(+0.18%)
Apr 07, 2022 65.97 67.71 65.96 67.59 8,730,386 +1.85(+2.81%)
Apr 06, 2022 64.72 65.94 64.52 65.74 5,879,957 +1.92(+3.01%)
Apr 05, 2022 63.71 64.85 63.69 63.82 7,304,898 +0.36(+0.57%)
Apr 04, 2022 63.25 63.69 63.17 63.46 4,284,876 -0.13(-0.21%)
Apr 01, 2022 62.56 63.66 62.51 63.59 4,023,612 +0.45(+0.71%)
Mar 31, 2022 64.04 64.30 63.08 63.14 6,452,049 -0.74(-1.16%)
Mar 30, 2022 63.04 63.98 63.00 63.89 7,148,014 +1.11(+1.77%)
Mar 29, 2022 62.87 63.39 62.34 62.77 5,033,585 +0.54(+0.87%)
Mar 28, 2022 61.99 62.43 61.60 62.23 6,680,519 +0.24(+0.38%)
Mar 25, 2022 61.85 62.57 61.74 61.99 9,839,620 -0.85(-1.35%)
Mar 24, 2022 61.20 62.88 60.95 62.84 15,975,686 +1.62(+2.64%)
Mar 23, 2022 60.29 61.40 60.28 61.22 7,906,221 +0.63(+1.04%)
Mar 22, 2022 60.49 60.74 60.12 60.59 4,422,144 +0.17(+0.28%)
Mar 21, 2022 60.17 61.04 60.17 60.42 4,877,369 +0.24(+0.40%)
Mar 18, 2022 59.77 60.37 59.54 60.18 7,403,179 -0.42(-0.69%)
Mar 17, 2022 59.12 60.83 59.08 60.60 9,107,104 +1.63(+2.76%)
Mar 16, 2022 58.92 59.01 58.16 58.98 7,307,153 +0.56(+0.96%)
Mar 15, 2022 57.93 58.62 57.61 58.41 6,152,783 +0.93(+1.62%)
Mar 14, 2022 58.59 58.60 57.37 57.48 9,811,786 +0.09(+0.15%)
Mar 11, 2022 57.63 57.96 57.33 57.40 6,663,189 -0.57(-0.98%)
Mar 10, 2022 57.07 58.07 56.95 57.96 7,004,854 +0.44(+0.77%)
Mar 09, 2022 55.87 57.68 55.36 57.52 9,777,762 +2.61(+4.75%)
Mar 08, 2022 54.17 55.65 53.65 54.91 10,751,098 +1.13(+2.11%)
Mar 07, 2022 54.45 54.70 53.67 53.78 10,170,973 -0.92(-1.69%)
Mar 04, 2022 55.14 55.76 54.37 54.70 9,754,903 -2.47(-4.33%)
Mar 03, 2022 57.35 57.86 56.35 57.18 6,745,271 -1.84(-3.11%)
Mar 02, 2022 58.93 59.48 58.53 59.01 7,582,535 +0.63(+1.08%)
Mar 01, 2022 59.23 59.62 57.97 58.39 8,657,635 +0.44(+0.76%)
Feb 28, 2022 57.89 58.08 57.21 57.95 7,731,374 +0.29(+0.50%)
Feb 25, 2022 56.45 57.73 57.29 57.66 6,795,413 +2.33(+4.21%)
Feb 24, 2022 54.96 55.43 54.30 55.33 9,904,136 -1.36(-2.39%)
Feb 23, 2022 57.75 57.75 56.58 56.69 9,093,118 -0.25(-0.44%)
Feb 22, 2022 57.87 57.97 56.70 56.94 10,631,124 +0.89(+1.59%)
Feb 18, 2022 56.05 0 -1.06(-1.85%)
Feb 17, 2022 57.14 57.36 56.59 57.11 8,525,793 +0.41(+0.73%)
Feb 16, 2022 56.62 57.37 56.59 56.70 8,074,851 +0.23(+0.41%)
Feb 15, 2022 55.80 56.60 55.70 56.46 8,924,028 +2.58(+4.80%)
Feb 14, 2022 53.65 54.01 53.06 53.88 6,966,135 -0.47(-0.86%)
Feb 11, 2022 54.38 54.83 54.05 54.35 9,652,669 -0.52(-0.96%)
Feb 10, 2022 54.46 56.34 54.39 54.87 15,516,324 +1.31(+2.45%)
Feb 09, 2022 53.36 53.84 53.25 53.56 5,949,115 +0.52(+0.97%)
Feb 08, 2022 52.95 53.08 52.54 53.04 8,151,206 -0.03(-0.05%)
Feb 07, 2022 52.61 53.15 52.45 53.07 8,347,997 +0.90(+1.72%)
Feb 04, 2022 52.72 53.05 52.11 52.17 11,774,633 -1.51(-2.81%)
Feb 03, 2022 53.91 53.68 7,461,581 -1.57(-2.85%)
Feb 02, 2022 54.02 55.38 53.85 55.25 10,155,574 +1.25(+2.31%)
Feb 01, 2022 53.70 54.31 53.58 54.01 14,660,906 -0.50(-0.91%)
Jan 31, 2022 54.33 54.50 7,144,511 -1.02(-1.84%)
Jan 28, 2022 55.10 55.56 54.82 55.53 5,381,220 -0.21(-0.37%)
Jan 27, 2022 54.33 56.34 54.24 55.73 10,791,637 +2.25(+4.20%)
Jan 26, 2022 54.03 54.52 53.26 53.48 4,787,252 -0.68(-1.26%)
Jan 25, 2022 52.90 54.40 52.85 54.17 6,574,329 +0.82(+1.54%)
Jan 24, 2022 54.06 54.09 51.97 53.34 11,132,393 -1.99(-3.60%)
Jan 21, 2022 56.03 56.43 55.26 55.34 6,294,939 -1.00(-1.78%)
Jan 20, 2022 56.37 56.76 56.03 56.34 6,591,105 +0.65(+1.16%)
Jan 19, 2022 55.81 56.04 55.63 55.69 3,806,215 -0.34(-0.60%)
Jan 18, 2022 55.56 56.16 55.24 56.03 6,302,732 +0.93(+1.68%)
Jan 14, 2022 55.10 0 +0.70(+1.29%)
Jan 13, 2022 54.94 54.95 54.36 54.40 3,699,915 -0.28(-0.51%)
Jan 12, 2022 54.39 54.74 54.35 54.68 3,774,788 +0.28(+0.52%)
Jan 11, 2022 53.50 54.41 53.48 54.40 4,740,947 +0.21(+0.38%)
Jan 10, 2022 53.15 54.23 52.88 54.20 6,053,513 +0.37(+0.70%)
Jan 07, 2022 53.04 53.89 52.93 53.82 4,907,230 +0.76(+1.43%)
Jan 06, 2022 53.19 53.41 52.53 53.06 6,617,834 -0.20(-0.37%)
Jan 05, 2022 53.60 54.06 53.23 53.26 5,131,076 -0.37(-0.68%)
Jan 04, 2022 53.52 54.03 53.44 53.62 4,962,479 -0.97(-1.78%)
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.