Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

68.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 52.10 52.52 52.03 51.66 7,415,787 -0.66(-1.26%)
Nov 29, 2021 52.51 52.96 52.31 52.31 6,597,207 -0.99(-1.86%)
Nov 26, 2021 53.70 53.77 52.82 53.30 6,171,072 +0.23(+0.43%)
Nov 24, 2021 53.04 53.26 52.90 53.08 3,360,616 -0.37(-0.69%)
Nov 23, 2021 53.09 53.64 52.97 53.45 6,185,393 +0.17(+0.32%)
Nov 22, 2021 53.34 53.57 52.99 53.28 5,385,295 -0.10(-0.19%)
Nov 19, 2021 53.99 54.14 53.29 53.38 5,096,920 -0.05(-0.09%)
Nov 18, 2021 53.60 53.77 53.37 53.43 8,457,662 -0.96(-1.77%)
Nov 17, 2021 54.64 54.96 54.25 54.39 5,537,337 +0.09(+0.17%)
Nov 16, 2021 54.26 54.84 53.64 54.29 8,303,455 -2.03(-3.60%)
Nov 15, 2021 56.45 56.87 55.76 56.32 8,444,623 +0.92(+1.67%)
Nov 12, 2021 56.85 57.03 55.08 55.40 15,025,822 -3.88(-6.55%)
Nov 11, 2021 59.39 59.63 59.21 59.28 2,601,110 -0.21(-0.35%)
Nov 10, 2021 59.61 59.48 2,673,403 +0.41(+0.70%)
Nov 09, 2021 59.30 59.34 58.96 59.07 3,840,704 -0.27(-0.46%)
Nov 08, 2021 59.97 60.17 59.32 59.34 4,837,122 -0.09(-0.16%)
Nov 05, 2021 59.16 59.48 58.63 59.44 4,318,538 -0.70(-1.16%)
Nov 04, 2021 60.10 60.28 59.83 60.13 2,984,766 +0.00(+0.00%)
Nov 03, 2021 60.25 60.36 59.77 60.13 4,214,094 +0.25(+0.42%)
Nov 02, 2021 59.30 60.49 59.01 59.88 5,790,486 +1.04(+1.76%)
Nov 01, 2021 58.59 59.14 58.66 58.84 2,993,149 +0.08(+0.13%)
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%)
Oct 01, 2021 55.86 56.47 55.29 56.22 6,444,643 -0.36(-0.63%)
Sep 30, 2021 56.47 57.04 56.47 56.58 8,289,612 +0.37(+0.65%)
Sep 29, 2021 55.56 56.39 55.33 56.22 9,073,438 +1.92(+3.54%)
Sep 28, 2021 55.01 55.01 53.80 54.29 6,615,619 -1.03(-1.86%)
Sep 27, 2021 56.01 56.09 55.13 55.32 6,208,696 -1.54(-2.70%)
Sep 24, 2021 57.42 57.75 56.75 56.86 10,729,454 +0.82(+1.46%)
Sep 23, 2021 55.81 56.30 55.81 56.04 5,649,310 +0.70(+1.26%)
Sep 22, 2021 55.27 55.66 54.84 55.34 6,780,199 -0.37(-0.66%)
Sep 21, 2021 55.46 56.06 55.24 55.71 9,230,346 +0.59(+1.08%)
Sep 20, 2021 52.92 55.21 52.83 55.11 18,563,314 +2.77(+5.29%)
Sep 17, 2021 52.91 53.09 51.93 52.34 7,753,468 -0.98(-1.84%)
Sep 16, 2021 53.20 53.45 52.77 53.32 5,672,701 +0.14(+0.27%)
Sep 15, 2021 53.26 53.33 52.88 53.18 7,348,532 +0.46(+0.88%)
Sep 14, 2021 53.08 53.21 52.51 52.72 6,881,429 +0.00(+0.00%)
Sep 13, 2021 53.35 53.36 52.57 52.72 4,259,737 -0.28(-0.53%)
Sep 10, 2021 53.52 53.56 52.99 53.00 4,172,380 -0.03(-0.05%)
Sep 09, 2021 53.72 53.94 52.89 53.03 5,977,204 -0.72(-1.33%)
Sep 08, 2021 53.99 54.09 53.66 53.75 4,077,652 -1.26(-2.29%)
Sep 07, 2021 55.59 55.60 54.84 55.01 5,374,810 -0.41(-0.75%)
Sep 03, 2021 55.73 55.81 55.24 55.42 5,658,381 -0.72(-1.28%)
Sep 02, 2021 55.74 56.17 55.67 56.14 3,454,436 +0.82(+1.48%)
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.