Skip to main content

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

Historical Prices

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.