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 29, 2021 58.78 58.84 58.37 58.77 4,194,163 +0.18(+0.31%)
Oct 28, 2021 58.44 58.59 2,685,371 +0.40(+0.68%)
Oct 27, 2021 59.00 59.05 58.04 58.19 2,668,300 -0.46(-0.79%)
Oct 26, 2021 58.34 58.66 2,621,527 +0.46(+0.79%)
Oct 25, 2021 58.35 58.19 3,338,036 -0.02(-0.03%)
Oct 22, 2021 58.31 58.47 58.11 58.21 4,243,054 +0.54(+0.93%)
Oct 21, 2021 57.01 57.70 56.98 57.68 2,757,190 +0.56(+0.97%)
Oct 20, 2021 56.80 57.26 56.73 57.12 3,164,817 +0.43(+0.76%)
Oct 19, 2021 56.11 56.99 56.06 56.69 3,613,449 +0.83(+1.48%)
Oct 18, 2021 56.32 56.40 55.70 55.86 4,488,472 -0.88(-1.54%)
Oct 15, 2021 56.78 57.03 56.60 56.73 3,729,136 +0.52(+0.92%)
Oct 14, 2021 56.89 57.07 56.18 56.22 5,932,507 -0.73(-1.29%)
Oct 13, 2021 56.54 57.15 56.54 56.95 4,726,418 +0.17(+0.30%)
Oct 12, 2021 57.27 57.33 56.71 56.78 2,915,006 -0.50(-0.87%)
Oct 11, 2021 57.51 57.79 57.27 57.28 3,983,786 +0.18(+0.31%)
Oct 08, 2021 57.19 57.57 56.98 57.10 3,304,749 +0.23(+0.40%)
Oct 07, 2021 56.12 57.13 56.08 56.87 4,055,305 +0.48(+0.85%)
Oct 06, 2021 56.19 56.44 55.80 56.39 7,099,640 -0.03(-0.05%)
Oct 05, 2021 56.65 56.98 56.41 56.42 4,393,316 -0.61(-1.07%)
Oct 04, 2021 56.57 57.04 56.41 57.03 7,351,694 +0.81(+1.44%)
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.