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 (%)
May 28, 2021 53.04 53.67 52.99 53.06 5,954,708 -0.11(-0.21%)
May 27, 2021 52.53 53.61 52.53 53.17 13,230,778 +0.33(+0.62%)
May 26, 2021 53.28 53.33 52.82 52.84 4,347,652 -0.35(-0.65%)
May 25, 2021 53.58 53.61 53.05 53.19 7,922,100 -0.52(-0.97%)
May 24, 2021 53.75 53.94 53.67 53.71 4,627,094 +0.07(+0.12%)
May 21, 2021 53.81 53.95 53.60 53.65 7,760,262 -0.04(-0.07%)
May 20, 2021 53.24 53.86 53.16 53.68 10,884,099 +1.03(+1.95%)
May 19, 2021 52.57 52.67 52.29 52.66 11,071,195 +0.33(+0.63%)
May 18, 2021 52.53 52.68 52.33 52.33 7,471,321 +0.10(+0.20%)
May 17, 2021 51.86 52.23 51.81 52.23 5,915,007 +0.63(+1.21%)
May 14, 2021 51.63 51.76 51.48 51.60 5,562,244 +0.15(+0.29%)
May 13, 2021 50.90 51.60 50.87 51.45 7,823,295 +0.51(+1.01%)
May 12, 2021 51.14 51.40 50.82 50.94 8,929,380 +0.37(+0.74%)
May 11, 2021 49.84 50.64 49.84 50.56 8,003,153 -0.26(-0.51%)
May 10, 2021 50.98 51.12 50.63 50.82 8,946,763 +0.53(+1.06%)
May 07, 2021 50.03 50.52 50.03 50.29 5,110,064 +0.31(+0.62%)
May 06, 2021 49.79 50.02 49.50 49.98 5,886,755 -0.16(-0.32%)
May 05, 2021 49.79 50.19 49.61 50.14 7,875,216 +0.67(+1.36%)
May 04, 2021 49.79 49.89 49.29 49.47 8,719,984 -0.72(-1.43%)
May 03, 2021 49.88 50.23 49.65 50.19 7,100,149 +0.59(+1.19%)
Apr 30, 2021 49.79 50.99 49.47 49.60 16,368,334 +1.59(+3.31%)
Apr 29, 2021 48.84 48.86 47.35 48.01 12,119,966 -0.66(-1.36%)
Apr 28, 2021 48.94 49.16 48.53 48.67 8,715,006 -0.27(-0.55%)
Apr 27, 2021 49.35 49.36 48.89 48.95 8,925,669 +0.00(+0.00%)
Apr 26, 2021 49.02 49.05 48.59 48.95 6,902,848 +0.10(+0.21%)
Apr 23, 2021 49.29 49.31 48.74 48.84 7,019,616 -0.42(-0.85%)
Apr 22, 2021 49.60 49.63 49.00 49.26 10,096,038 -0.37(-0.75%)
Apr 21, 2021 49.46 49.69 49.24 49.64 12,231,098 +0.79(+1.61%)
Apr 20, 2021 48.68 48.93 48.55 48.85 14,916,601 +0.60(+1.24%)
Apr 19, 2021 48.26 48.42 47.90 48.25 17,248,478 +0.83(+1.75%)
Apr 16, 2021 47.48 47.67 47.30 47.42 23,717,072 -0.08(-0.18%)
Apr 15, 2021 47.42 47.94 47.29 47.51 14,875,463 +0.93(+1.99%)
Apr 14, 2021 46.77 47.03 46.49 46.58 12,693,592 +0.61(+1.32%)
Apr 13, 2021 45.99 46.36 45.76 45.97 8,274,982 -0.22(-0.47%)
Apr 12, 2021 46.57 46.66 46.14 46.19 8,442,632 -0.49(-1.04%)
Apr 09, 2021 46.87 46.88 46.43 46.67 7,952,091 +0.41(+0.89%)
Apr 08, 2021 46.42 46.54 46.19 46.26 11,086,019 +1.01(+2.23%)
Apr 07, 2021 45.85 45.91 45.10 45.25 10,130,161 -0.75(-1.63%)
Apr 06, 2021 46.22 46.43 45.95 46.00 7,625,827 -0.29(-0.63%)
Apr 05, 2021 46.18 46.54 46.17 46.29 5,664,036 +0.00(+0.00%)
Apr 01, 2021 46.37 46.53 46.10 46.29 6,375,497 -0.18(-0.38%)
Mar 31, 2021 46.77 46.85 46.45 46.47 7,155,446 -0.23(-0.50%)
Mar 30, 2021 46.86 46.89 46.44 46.70 7,580,642 -0.79(-1.65%)
Mar 29, 2021 47.24 47.72 47.18 47.49 9,257,133 +0.16(+0.34%)
Mar 26, 2021 46.32 47.36 46.24 47.33 10,386,584 +0.88(+1.89%)
Mar 25, 2021 45.73 46.53 45.62 46.45 7,275,880 +0.85(+1.87%)
Mar 24, 2021 45.92 46.07 45.57 45.60 6,934,729 -0.57(-1.23%)
Mar 23, 2021 46.68 46.93 45.95 46.17 11,653,491 -1.68(-3.52%)
Mar 22, 2021 46.71 47.86 46.61 47.85 10,797,181 +1.86(+4.04%)
Mar 19, 2021 46.00 46.24 45.69 45.99 7,263,782 -0.11(-0.24%)
Mar 18, 2021 46.24 46.70 46.06 46.10 10,476,878 -0.69(-1.48%)
Mar 17, 2021 46.54 46.84 45.88 46.80 13,912,354 +0.02(+0.04%)
Mar 16, 2021 46.68 47.17 46.59 46.78 17,940,154 +1.20(+2.62%)
Mar 15, 2021 45.40 45.59 44.98 45.58 11,393,439 +0.33(+0.72%)
Mar 12, 2021 45.11 45.40 44.75 45.25 9,543,772 -0.23(-0.51%)
Mar 11, 2021 45.75 46.05 45.41 45.49 13,530,754 -1.07(-2.29%)
Mar 10, 2021 46.92 47.00 46.45 46.55 13,618,128 +0.50(+1.10%)
Mar 09, 2021 46.17 46.62 45.86 46.05 16,625,684 +1.01(+2.24%)
Mar 08, 2021 44.63 45.30 44.54 45.04 12,574,877 +0.12(+0.27%)
Mar 05, 2021 44.46 44.97 44.07 44.92 11,956,545 +0.78(+1.76%)
Mar 04, 2021 44.48 44.81 43.44 44.14 17,084,090 +0.07(+0.15%)
Mar 03, 2021 44.52 44.52 43.79 44.08 15,012,375 -0.53(-1.19%)
Mar 02, 2021 45.24 45.26 44.55 44.61 15,255,891 -0.34(-0.75%)
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.