Indicators

Astrazeneca Plc ADR (NQ: AZN )

75.17 +0.14 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.66			54.84	7,100,867	-1.03(-1.84%)
Jan 28, 2022	55.44	55.90	55.16	55.87	5,348,348	-0.21(-0.37%)
Jan 27, 2022	54.66	56.69	54.58	56.07	10,725,714	+2.26(+4.20%)
Jan 26, 2022	54.36	54.86	53.59	53.81	4,758,008	-0.69(-1.26%)
Jan 25, 2022	53.23	54.73	53.17	54.50	6,534,168	+0.83(+1.54%)
Jan 24, 2022	54.39	54.42	52.29	53.67	11,064,389	-2.01(-3.60%)
Jan 21, 2022	56.38	56.78	55.60	55.68	6,256,485	-1.01(-1.78%)
Jan 20, 2022	56.71	57.11	56.38	56.69	6,550,841	+0.65(+1.16%)
Jan 19, 2022	56.15	56.38	55.97	56.04	3,782,964	-0.34(-0.60%)
Jan 18, 2022	55.90	56.50	55.58	56.38	6,264,230	+0.93(+1.68%)
Jan 14, 2022				55.44	0	+0.71(+1.29%)
Jan 13, 2022	55.28	55.29	54.70	54.74	3,677,313	-0.28(-0.51%)
Jan 12, 2022	54.73	55.08	54.68	55.02	3,751,729	+0.28(+0.52%)
Jan 11, 2022	53.83	54.75	53.81	54.74	4,711,986	+0.21(+0.38%)
Jan 10, 2022	53.47	54.56	53.20	54.53	6,016,534	+0.38(+0.70%)
Jan 07, 2022	53.37	54.22	53.26	54.15	4,877,253	+0.76(+1.43%)
Jan 06, 2022	53.52	53.74	52.86	53.39	6,577,408	-0.20(-0.37%)
Jan 05, 2022	53.93	54.39	53.56	53.59	5,099,732	-0.37(-0.68%)
Jan 04, 2022	53.85	54.36	53.77	53.95	4,932,164	-0.98(-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.