Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

78.90 +0.32 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 49.48 50.68 49.17 49.30 16,468,939 +1.58(+3.31%)
Apr 29, 2021 48.54 48.56 47.06 47.72 12,194,459 -0.66(-1.36%)
Apr 28, 2021 48.64 48.86 48.24 48.38 8,768,571 -0.27(-0.55%)
Apr 27, 2021 49.05 49.06 48.59 48.65 8,980,529 +0.00(+0.00%)
Apr 26, 2021 48.72 48.75 48.29 48.65 6,945,275 +0.10(+0.21%)
Apr 23, 2021 48.99 49.01 48.45 48.54 7,062,761 -0.42(-0.85%)
Apr 22, 2021 49.30 49.32 48.70 48.96 10,158,091 -0.37(-0.75%)
Apr 21, 2021 49.16 49.39 48.94 49.33 12,306,274 +0.78(+1.61%)
Apr 20, 2021 48.39 48.63 48.26 48.55 15,008,283 +0.59(+1.24%)
Apr 19, 2021 47.97 48.13 47.61 47.96 17,354,492 +0.83(+1.75%)
Apr 16, 2021 47.19 47.38 47.01 47.13 23,862,844 -0.08(-0.18%)
Apr 15, 2021 47.13 47.64 47.00 47.22 14,966,892 +0.92(+1.99%)
Apr 14, 2021 46.48 46.74 46.20 46.30 12,771,610 +0.60(+1.32%)
Apr 13, 2021 45.71 46.07 45.48 45.69 8,325,843 -0.21(-0.47%)
Apr 12, 2021 46.29 46.37 45.86 45.91 8,494,523 -0.48(-1.04%)
Apr 09, 2021 46.58 46.59 46.15 46.39 8,000,967 +0.41(+0.89%)
Apr 08, 2021 46.14 46.26 45.91 45.98 11,154,156 +1.00(+2.23%)
Apr 07, 2021 45.57 45.63 44.83 44.98 10,192,423 -0.74(-1.63%)
Apr 06, 2021 45.93 46.15 45.66 45.72 7,672,697 -0.29(-0.63%)
Apr 05, 2021 45.90 46.26 45.89 46.01 5,698,849 +0.00(+0.00%)
Apr 01, 2021 46.08 46.25 45.82 46.01 6,414,683 -0.18(-0.38%)
Mar 31, 2021 46.48 46.57 46.17 46.18 7,199,426 -0.23(-0.50%)
Mar 30, 2021 46.58 46.60 46.16 46.42 7,627,235 -0.78(-1.65%)
Mar 29, 2021 46.96 47.43 46.89 47.20 9,314,030 +0.16(+0.34%)
Mar 26, 2021 46.04 47.07 45.96 47.04 10,450,423 +0.87(+1.89%)
Mar 25, 2021 45.45 46.25 45.34 46.17 7,320,600 +0.85(+1.87%)
Mar 24, 2021 45.64 45.79 45.29 45.32 6,977,352 -0.57(-1.23%)
Mar 23, 2021 46.40 46.64 45.66 45.89 11,725,117 -1.67(-3.52%)
Mar 22, 2021 46.43 47.57 46.32 47.56 10,863,544 +1.85(+4.04%)
Mar 19, 2021 45.72 45.96 45.41 45.71 7,308,428 -0.11(-0.24%)
Mar 18, 2021 45.95 46.42 45.78 45.82 10,541,271 -0.69(-1.48%)
Mar 17, 2021 46.26 46.56 45.60 46.51 13,997,864 +0.02(+0.04%)
Mar 16, 2021 46.40 46.88 46.31 46.49 18,050,420 +1.19(+2.62%)
Mar 15, 2021 45.13 45.31 44.71 45.30 11,463,466 +0.33(+0.72%)
Mar 12, 2021 44.84 45.12 44.48 44.98 9,602,431 -0.23(-0.51%)
Mar 11, 2021 45.47 45.77 45.14 45.21 13,613,918 -1.06(-2.29%)
Mar 10, 2021 46.63 46.71 46.17 46.27 13,701,829 +0.50(+1.10%)
Mar 09, 2021 45.89 46.33 45.58 45.77 16,727,871 +1.00(+2.24%)
Mar 08, 2021 44.35 45.02 44.27 44.76 12,652,166 +0.12(+0.27%)
Mar 05, 2021 44.19 44.70 43.80 44.64 12,030,033 +0.77(+1.76%)
Mar 04, 2021 44.21 44.54 43.18 43.87 17,189,094 +0.07(+0.15%)
Mar 03, 2021 44.25 44.25 43.52 43.81 15,104,646 -0.53(-1.19%)
Mar 02, 2021 44.96 44.99 44.28 44.34 15,349,658 -0.33(-0.75%)
Mar 01, 2021 45.01 45.22 44.66 44.67 12,245,246 -0.27(-0.60%)
Feb 26, 2021 45.38 45.44 44.57 44.94 9,205,618 -0.49(-1.08%)
Feb 25, 2021 46.31 46.32 45.28 45.43 13,773,200 -0.22(-0.49%)
Feb 24, 2021 45.25 45.86 45.12 45.66 13,405,710 +0.72(+1.60%)
Feb 23, 2021 46.20 46.27 44.85 44.94 15,941,410 -1.15(-2.49%)
Feb 22, 2021 46.17 46.30 45.89 46.08 11,821,370 -0.02(-0.04%)
Feb 19, 2021 46.59 46.62 46.06 46.10 7,566,776 -0.83(-1.77%)
Feb 18, 2021 46.92 47.37 46.85 46.93 10,714,087 +0.05(+0.10%)
Feb 17, 2021 46.52 47.20 46.34 46.89 10,440,348 +0.51(+1.10%)
Feb 16, 2021 46.49 46.71 46.11 46.38 9,678,863 -0.73(-1.55%)
Feb 12, 2021 46.41 47.15 46.29 47.10 13,010,619 +1.46(+3.19%)
Feb 11, 2021 45.87 45.96 45.20 45.65 14,557,036 +0.11(+0.24%)
Feb 10, 2021 46.28 46.33 45.35 45.54 10,584,224 -0.40(-0.87%)
Feb 09, 2021 45.71 46.14 45.60 45.94 8,840,476 +0.32(+0.70%)
Feb 08, 2021 45.66 46.05 45.38 45.62 9,384,599 +0.30(+0.66%)
Feb 05, 2021 45.52 45.65 45.25 45.32 10,764,234 -0.57(-1.25%)
Feb 04, 2021 45.85 45.97 45.60 45.89 8,024,976 +0.33(+0.72%)
Feb 03, 2021 45.71 45.87 45.31 45.56 9,904,183 -0.05(-0.12%)
Feb 02, 2021 46.04 46.14 45.58 45.62 12,450,622 -0.31(-0.67%)
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.