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 (%)
Oct 31, 2022 56.29 57.23 56.28 56.72 6,339,077 +0.10(+0.17%)
Oct 28, 2022 56.32 56.76 55.94 56.62 5,368,486 +1.06(+1.91%)
Oct 27, 2022 55.63 55.94 55.37 55.56 3,611,271 -0.34(-0.60%)
Oct 26, 2022 55.47 56.26 55.38 55.90 7,914,711 +1.99(+3.69%)
Oct 25, 2022 53.74 54.22 53.53 53.91 6,057,604 +0.69(+1.30%)
Oct 24, 2022 53.10 53.70 53.04 53.22 4,660,191 +0.20(+0.38%)
Oct 21, 2022 52.07 53.11 51.87 53.02 4,166,289 +0.60(+1.14%)
Oct 20, 2022 51.76 52.83 51.62 52.42 6,012,567 -0.15(-0.29%)
Oct 19, 2022 53.95 54.02 52.41 52.57 6,471,192 -1.41(-2.61%)
Oct 18, 2022 54.55 54.58 53.65 53.98 4,643,070 -0.20(-0.37%)
Oct 17, 2022 54.50 54.72 54.12 54.18 4,859,101 +1.17(+2.20%)
Oct 14, 2022 54.21 54.49 52.87 53.02 7,741,715 -0.54(-1.01%)
Oct 13, 2022 52.25 53.99 52.07 53.56 6,777,632 +0.44(+0.84%)
Oct 12, 2022 52.98 53.48 52.76 53.11 6,393,867 -0.22(-0.42%)
Oct 11, 2022 52.41 54.39 52.20 53.33 10,554,619 +1.05(+2.01%)
Oct 10, 2022 52.93 53.03 52.24 52.28 6,450,869 -1.15(-2.15%)
Oct 07, 2022 53.78 54.20 53.25 53.43 8,519,245 +0.47(+0.89%)
Oct 06, 2022 53.37 53.66 52.75 52.96 9,243,233 -1.76(-3.21%)
Oct 05, 2022 54.06 54.89 53.99 54.71 9,598,041 -0.30(-0.54%)
Oct 04, 2022 54.34 55.08 54.12 55.01 7,687,931 +1.44(+2.68%)
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.