Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

66.43 +0.26 (+0.39%)
Streaming Delayed Price Updated: 12:55 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 58.37 59.34 58.36 58.81 6,113,686 +0.10(+0.17%)
Oct 28, 2022 58.40 58.85 58.00 58.71 5,177,605 +1.10(+1.91%)
Oct 27, 2022 57.68 58.01 57.41 57.61 3,482,870 -0.35(-0.60%)
Oct 26, 2022 57.51 58.33 57.42 57.96 7,633,297 +2.06(+3.69%)
Oct 25, 2022 55.72 56.22 55.50 55.90 5,842,221 +0.72(+1.30%)
Oct 24, 2022 55.06 55.68 55.00 55.18 4,494,494 +0.21(+0.38%)
Oct 21, 2022 53.99 55.06 53.78 54.97 4,018,153 +0.62(+1.14%)
Oct 20, 2022 53.67 54.78 53.52 54.35 5,798,785 -0.16(-0.29%)
Oct 19, 2022 55.94 56.01 54.34 54.51 6,241,104 -1.46(-2.61%)
Oct 18, 2022 56.56 56.59 55.62 55.97 4,477,982 -0.21(-0.37%)
Oct 17, 2022 56.51 56.74 56.11 56.18 4,686,332 +1.21(+2.20%)
Oct 14, 2022 56.21 56.50 54.82 54.97 7,466,452 -0.56(-1.01%)
Oct 13, 2022 54.18 55.98 53.98 55.53 6,536,648 +0.46(+0.84%)
Oct 12, 2022 54.93 55.45 54.71 55.07 6,166,528 -0.23(-0.42%)
Oct 11, 2022 54.34 56.40 54.12 55.30 10,179,341 +1.09(+2.01%)
Oct 10, 2022 54.88 54.98 54.17 54.21 6,221,503 -1.19(-2.15%)
Oct 07, 2022 55.76 56.20 55.21 55.40 8,216,336 +0.49(+0.89%)
Oct 06, 2022 55.34 55.64 54.70 54.91 8,914,582 -1.82(-3.21%)
Oct 05, 2022 56.05 56.91 55.98 56.73 9,256,775 -0.31(-0.54%)
Oct 04, 2022 56.34 57.12 56.12 57.04 7,414,580 +1.49(+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.