Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

54.84 -0.07 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 55.21 55.72 54.76 54.84 7,542,979 -0.07(-0.13%)
Sep 29, 2022 54.74 55.04 54.12 54.91 6,444,666 +0.22(+0.40%)
Sep 28, 2022 53.26 54.94 53.23 54.69 7,835,214 +1.45(+2.72%)
Sep 27, 2022 53.42 54.01 53.14 53.24 7,848,048 +0.22(+0.41%)
Sep 26, 2022 53.75 54.01 52.65 53.02 10,086,846 -1.56(-2.86%)
Sep 23, 2022 55.02 55.42 54.33 54.58 9,604,706 -1.73(-3.07%)
Sep 22, 2022 56.16 56.55 55.79 56.31 7,551,503 -0.13(-0.23%)
Sep 21, 2022 57.34 57.42 56.36 56.44 5,943,510 -0.96(-1.67%)
Sep 20, 2022 57.32 57.64 56.88 57.40 4,260,706 -0.59(-1.02%)
Sep 19, 2022 57.97 58.02 57.23 57.99 3,630,290 -0.06(-0.10%)
Sep 16, 2022 58.50 58.76 57.58 58.05 7,018,021 -0.09(-0.15%)
Sep 15, 2022 58.61 58.66 57.94 58.14 6,699,371 -0.58(-0.99%)
Sep 14, 2022 59.08 59.41 58.48 58.72 5,086,367 -0.27(-0.46%)
Sep 13, 2022 60.39 60.51 58.86 58.99 6,632,176 -2.76(-4.47%)
Sep 12, 2022 61.65 62.18 61.53 61.75 3,633,915 +0.90(+1.48%)
Sep 09, 2022 61.18 61.18 60.69 60.85 4,434,956 +0.53(+0.88%)
Sep 08, 2022 59.54 60.64 59.27 60.32 7,063,641 +0.50(+0.84%)
Sep 07, 2022 59.06 60.04 58.37 59.82 12,038,078 -0.59(-0.98%)
Sep 06, 2022 60.79 61.26 60.24 60.41 10,362,046 -0.28(-0.46%)
Sep 02, 2022 61.29 61.81 60.42 60.69 11,309,054 -1.10(-1.78%)
Sep 01, 2022 61.39 61.83 60.91 61.79 13,060,220 -0.59(-0.95%)
Aug 31, 2022 62.72 63.31 62.16 62.38 12,693,986 -1.00(-1.58%)
Aug 30, 2022 65.58 65.63 63.27 63.38 11,496,884 -2.45(-3.72%)
Aug 29, 2022 66.32 66.33 65.53 65.83 2,985,109 -0.49(-0.74%)
Aug 26, 2022 68.10 68.26 66.31 66.32 4,044,817 -1.94(-2.84%)
Aug 25, 2022 68.00 68.26 67.50 68.26 3,590,504 +0.62(+0.92%)
Aug 24, 2022 66.50 67.70 66.21 67.64 4,115,417 +1.21(+1.82%)
Aug 23, 2022 66.87 66.87 66.09 66.43 5,899,333 -0.81(-1.20%)
Aug 22, 2022 67.50 68.25 67.11 67.24 5,960,959 +0.07(+0.10%)
Aug 19, 2022 67.02 67.35 66.57 67.17 4,732,325 +0.67(+1.01%)
Aug 18, 2022 66.76 66.86 66.13 66.50 5,386,650 +0.08(+0.12%)
Aug 17, 2022 67.05 67.36 66.33 66.42 5,340,487 -0.32(-0.48%)
Aug 16, 2022 66.54 67.14 66.20 66.74 4,434,516 -0.07(-0.10%)
Aug 15, 2022 67.25 67.40 66.49 66.81 4,692,586 +0.17(+0.26%)
Aug 12, 2022 64.71 67.19 64.69 66.64 11,384,341 +1.99(+3.08%)
Aug 11, 2022 65.05 65.05 64.26 64.65 7,213,853 -1.65(-2.49%)
Aug 10, 2022 67.06 67.08 65.93 66.30 5,663,164 +0.41(+0.62%)
Aug 09, 2022 65.92 66.42 65.77 65.89 4,463,692 +0.77(+1.18%)
Aug 08, 2022 65.68 66.00 64.79 65.12 3,490,214 -0.91(-1.38%)
Aug 05, 2022 65.87 66.28 65.72 66.03 6,611,376 -0.26(-0.39%)
Aug 04, 2022 66.06 66.29 65.30 66.29 5,413,722 +0.97(+1.48%)
Aug 03, 2022 65.55 65.60 64.70 65.32 7,318,583 +0.06(+0.09%)
Aug 02, 2022 66.61 66.94 65.21 65.26 6,483,155 -0.39(-0.59%)
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.