Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

68.81 +0.25 (+0.36%)
Streaming Delayed Price Updated: 2:35 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 60.94 61.01 60.52 60.93 4,045,036 +0.19(+0.31%)
Oct 28, 2021 60.59 60.75 2,589,891 +0.41(+0.68%)
Oct 27, 2021 61.18 61.23 60.18 60.34 2,573,426 -0.48(-0.79%)
Oct 26, 2021 60.50 60.82 2,528,317 +0.48(+0.79%)
Oct 25, 2021 60.50 60.34 3,219,349 -0.02(-0.03%)
Oct 22, 2021 60.46 60.62 60.25 60.36 4,092,188 +0.56(+0.93%)
Oct 21, 2021 59.11 59.83 59.08 59.80 2,659,155 +0.58(+0.97%)
Oct 20, 2021 58.89 59.37 58.82 59.23 3,052,289 +0.45(+0.76%)
Oct 19, 2021 58.18 59.09 58.13 58.78 3,484,970 +0.86(+1.48%)
Oct 18, 2021 58.39 58.48 57.76 57.92 4,328,881 -0.91(-1.54%)
Oct 15, 2021 58.87 59.14 58.69 58.82 3,596,543 +0.54(+0.92%)
Oct 14, 2021 58.99 59.17 58.25 58.29 5,721,572 -0.76(-1.29%)
Oct 13, 2021 58.62 59.25 58.62 59.05 4,558,367 +0.18(+0.30%)
Oct 12, 2021 59.38 59.44 58.81 58.87 2,811,361 -0.52(-0.87%)
Oct 11, 2021 59.63 59.92 59.38 59.39 3,842,139 +0.19(+0.31%)
Oct 08, 2021 59.29 59.69 59.08 59.21 3,187,246 +0.23(+0.40%)
Oct 07, 2021 58.19 59.23 58.15 58.97 3,911,115 +0.50(+0.85%)
Oct 06, 2021 58.26 58.52 57.85 58.47 6,847,206 -0.03(-0.05%)
Oct 05, 2021 58.74 59.08 58.49 58.50 4,237,108 -0.63(-1.07%)
Oct 04, 2021 58.66 59.15 58.49 59.14 7,090,299 +0.84(+1.44%)
Oct 01, 2021 57.92 58.56 57.33 58.30 6,215,499 -0.37(-0.63%)
Sep 30, 2021 58.55 59.15 58.55 58.67 7,994,868 +0.38(+0.65%)
Sep 29, 2021 57.61 58.47 57.37 58.29 8,750,825 +1.99(+3.54%)
Sep 28, 2021 57.04 57.03 55.78 56.29 6,380,396 -1.06(-1.86%)
Sep 27, 2021 58.07 58.16 57.16 57.36 5,987,941 -1.59(-2.70%)
Sep 24, 2021 59.54 59.87 58.84 58.95 10,347,960 +0.85(+1.46%)
Sep 23, 2021 57.87 58.38 57.87 58.10 5,448,445 +0.72(+1.26%)
Sep 22, 2021 57.31 57.71 56.86 57.38 6,539,123 -0.38(-0.66%)
Sep 21, 2021 57.51 58.13 57.27 57.76 8,902,153 +0.62(+1.08%)
Sep 20, 2021 54.87 57.24 54.78 57.14 17,903,280 +2.87(+5.29%)
Sep 17, 2021 54.86 55.05 53.85 54.27 7,477,787 -1.02(-1.84%)
Sep 16, 2021 55.16 55.42 54.71 55.29 5,471,003 +0.15(+0.27%)
Sep 15, 2021 55.22 55.29 54.83 55.14 7,087,249 +0.48(+0.88%)
Sep 14, 2021 55.03 55.17 54.45 54.66 6,636,754 +0.00(+0.00%)
Sep 13, 2021 55.32 55.33 54.51 54.66 4,108,278 -0.29(-0.53%)
Sep 10, 2021 55.49 55.53 54.95 54.96 4,024,028 -0.03(-0.05%)
Sep 09, 2021 55.70 55.92 54.84 54.99 5,764,680 -0.74(-1.33%)
Sep 08, 2021 55.98 56.08 55.64 55.73 3,932,667 -1.31(-2.29%)
Sep 07, 2021 57.64 57.65 56.86 57.04 5,183,705 -0.43(-0.75%)
Sep 03, 2021 57.78 57.87 57.27 57.47 5,457,192 -0.74(-1.28%)
Sep 02, 2021 57.80 58.24 57.72 58.21 3,331,611 +0.85(+1.48%)
Sep 01, 2021 57.38 57.55 57.03 57.36 4,447,317 +0.43(+0.75%)
Aug 31, 2021 57.10 57.45 56.82 56.93 4,521,916 -0.32(-0.56%)
Aug 30, 2021 57.31 57.45 57.15 57.25 2,351,177 -0.02(-0.03%)
Aug 27, 2021 57.53 57.86 57.11 57.27 5,369,076 -0.13(-0.22%)
Aug 26, 2021 57.50 57.69 57.08 57.40 3,803,531 +0.18(+0.31%)
Aug 25, 2021 57.57 57.58 57.05 57.22 5,739,827 +0.07(+0.12%)
Aug 24, 2021 57.01 57.21 56.52 57.15 4,334,254 -0.28(-0.49%)
Aug 23, 2021 57.72 57.97 57.42 57.44 6,258,613 -0.58(-0.99%)
Aug 20, 2021 57.96 58.22 57.70 58.01 3,577,094 +0.20(+0.34%)
Aug 19, 2021 57.75 58.40 57.65 57.82 4,429,624 -0.24(-0.42%)
Aug 18, 2021 58.18 58.80 58.02 58.06 9,969,385 +0.09(+0.15%)
Aug 17, 2021 57.15 58.05 57.12 57.97 7,071,679 +0.59(+1.02%)
Aug 16, 2021 56.72 57.55 56.70 57.39 6,262,659 +0.26(+0.46%)
Aug 13, 2021 56.46 57.28 56.40 57.12 7,368,417 +1.00(+1.78%)
Aug 12, 2021 55.74 56.21 55.40 56.13 9,392,584 +1.27(+2.31%)
Aug 11, 2021 55.05 55.16 54.73 54.86 6,352,137 +0.18(+0.34%)
Aug 10, 2021 54.64 55.07 54.51 54.67 6,908,121 +0.06(+0.11%)
Aug 09, 2021 54.91 55.07 54.27 54.62 9,960,816 -0.08(-0.14%)
Aug 06, 2021 55.46 55.51 54.50 54.69 6,418,771 -1.91(-3.37%)
Aug 05, 2021 56.36 56.62 56.08 56.60 9,157,932 +1.07(+1.92%)
Aug 04, 2021 55.72 56.01 55.53 55.54 7,167,229 -0.34(-0.61%)
Aug 03, 2021 55.73 55.94 55.63 55.88 5,416,624 +0.27(+0.49%)
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.