Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

68.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 66.81 67.08 65.81 65.87 6,184,629 -0.77(-1.16%)
Mar 30, 2022 65.77 66.75 65.73 66.65 6,851,748 +1.16(+1.77%)
Mar 29, 2022 65.59 66.13 65.03 65.49 4,824,957 +0.57(+0.87%)
Mar 28, 2022 64.67 65.13 64.26 64.92 6,403,630 +0.25(+0.38%)
Mar 25, 2022 64.52 65.27 64.41 64.67 9,431,794 -0.88(-1.35%)
Mar 24, 2022 63.85 65.60 63.58 65.56 15,313,537 +1.69(+2.64%)
Mar 23, 2022 62.90 64.06 62.89 63.87 7,578,529 +0.66(+1.04%)
Mar 22, 2022 63.10 63.36 62.72 63.21 4,238,858 +0.18(+0.28%)
Mar 21, 2022 62.77 63.68 62.77 63.03 4,675,216 +0.25(+0.40%)
Mar 18, 2022 62.35 62.98 62.11 62.79 7,096,337 -0.44(-0.69%)
Mar 17, 2022 61.67 63.46 61.63 63.22 8,729,639 +1.70(+2.76%)
Mar 16, 2022 61.47 61.57 60.68 61.53 7,004,292 +0.59(+0.96%)
Mar 15, 2022 60.43 61.15 60.11 60.94 5,897,767 +0.97(+1.62%)
Mar 14, 2022 61.13 61.14 59.85 59.97 9,405,114 +0.09(+0.15%)
Mar 11, 2022 60.13 60.47 59.81 59.88 6,387,017 -0.59(-0.98%)
Mar 10, 2022 59.54 60.58 59.41 60.47 6,714,521 +0.46(+0.77%)
Mar 09, 2022 58.29 60.17 57.75 60.01 9,372,501 +2.72(+4.75%)
Mar 08, 2022 56.51 58.06 55.96 57.29 10,305,494 +1.18(+2.11%)
Mar 07, 2022 56.81 57.07 55.99 56.10 9,749,414 -0.96(-1.69%)
Mar 04, 2022 57.52 58.17 56.72 57.07 9,350,589 -2.58(-4.33%)
Mar 03, 2022 59.83 60.36 58.78 59.65 6,465,698 -1.92(-3.11%)
Mar 02, 2022 61.48 62.05 61.06 61.57 7,268,259 +0.66(+1.08%)
Mar 01, 2022 61.79 62.20 60.47 60.91 8,298,799 +0.46(+0.76%)
Feb 28, 2022 60.39 60.59 59.69 60.45 7,410,930 +0.30(+0.50%)
Feb 25, 2022 58.89 60.23 59.77 60.16 6,513,761 +2.43(+4.21%)
Feb 24, 2022 57.34 57.83 56.65 57.72 9,493,636 -1.42(-2.39%)
Feb 23, 2022 60.25 60.25 59.03 59.14 8,716,232 -0.26(-0.44%)
Feb 22, 2022 60.37 60.48 59.15 59.40 10,190,493 +0.93(+1.59%)
Feb 18, 2022 58.47 0 -1.10(-1.85%)
Feb 17, 2022 59.61 59.84 59.04 59.58 8,172,421 +0.43(+0.73%)
Feb 16, 2022 59.07 59.85 59.04 59.15 7,740,170 +0.24(+0.41%)
Feb 15, 2022 58.21 59.04 58.11 58.90 8,554,151 +2.70(+4.80%)
Feb 14, 2022 55.97 56.34 55.35 56.21 6,677,407 -0.49(-0.86%)
Feb 11, 2022 56.73 57.20 56.38 56.70 9,252,592 -0.55(-0.96%)
Feb 10, 2022 56.81 58.78 56.74 57.24 14,873,214 +1.37(+2.45%)
Feb 09, 2022 55.67 56.16 55.55 55.87 5,702,540 +0.54(+0.97%)
Feb 08, 2022 55.24 55.37 54.81 55.34 7,813,360 -0.03(-0.05%)
Feb 07, 2022 54.89 55.44 54.72 55.37 8,001,995 +0.94(+1.72%)
Feb 04, 2022 55.00 55.35 54.36 54.43 11,286,606 -1.57(-2.81%)
Feb 03, 2022 56.25 56.00 7,152,319 -1.64(-2.85%)
Feb 02, 2022 56.35 57.78 56.18 57.64 9,734,653 +1.30(+2.31%)
Feb 01, 2022 56.02 56.66 55.89 56.34 14,053,251 -0.52(-0.91%)
Jan 31, 2022 56.68 56.86 6,848,390 -1.06(-1.84%)
Jan 28, 2022 57.49 57.96 57.19 57.93 5,158,183 -0.21(-0.37%)
Jan 27, 2022 56.68 58.78 56.59 58.14 10,344,353 +2.34(+4.20%)
Jan 26, 2022 56.36 56.88 55.56 55.80 4,588,834 -0.71(-1.26%)
Jan 25, 2022 55.19 56.75 55.13 56.51 6,301,840 +0.86(+1.54%)
Jan 24, 2022 56.39 56.43 54.21 55.65 10,670,985 -2.08(-3.60%)
Jan 21, 2022 58.45 58.87 57.65 57.73 6,034,030 -1.05(-1.78%)
Jan 20, 2022 58.81 59.22 58.45 58.78 6,317,921 +0.67(+1.16%)
Jan 19, 2022 58.22 58.46 58.04 58.10 3,648,457 -0.35(-0.60%)
Jan 18, 2022 57.97 58.59 57.63 58.45 6,041,500 +0.97(+1.68%)
Jan 14, 2022 57.49 0 +0.73(+1.29%)
Jan 13, 2022 57.32 57.33 56.71 56.75 3,546,563 -0.29(-0.51%)
Jan 12, 2022 56.74 57.11 56.70 57.05 3,618,333 +0.29(+0.52%)
Jan 11, 2022 55.82 56.76 55.79 56.75 4,544,447 +0.21(+0.38%)
Jan 10, 2022 55.44 56.57 55.16 56.54 5,802,612 +0.39(+0.70%)
Jan 07, 2022 55.34 56.22 55.22 56.15 4,703,838 +0.79(+1.43%)
Jan 06, 2022 55.49 55.72 54.81 55.36 6,343,543 -0.21(-0.37%)
Jan 05, 2022 55.91 56.39 55.53 55.56 4,918,407 -0.38(-0.68%)
Jan 04, 2022 55.84 56.36 55.75 55.94 4,756,797 -1.02(-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.