Indicators

Astrazeneca Plc ADR (NQ: AZN )

68.36 -0.17 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	63.43	64.93	63.33	63.59	11,258,269	-0.79(-1.22%)
Apr 28, 2022	62.93	64.38	62.69	64.38	9,469,643	+0.99(+1.56%)
Apr 27, 2022	63.51	63.89	62.90	63.39	9,471,922	+1.08(+1.74%)
Apr 26, 2022	63.15	63.48	62.24	62.31	9,344,126	-0.86(-1.36%)
Apr 25, 2022	62.22	63.25	62.07	63.17	7,463,839	+0.10(+0.15%)
Apr 22, 2022	63.97	64.05	63.02	63.07	9,020,226	-1.47(-2.27%)
Apr 21, 2022	66.00	66.17	64.51	64.54	10,026,861	-1.40(-2.12%)
Apr 20, 2022	65.37	66.26	65.08	65.94	6,479,224	+0.55(+0.83%)
Apr 19, 2022	65.67	66.10	64.75	65.39	6,372,471	-0.32(-0.48%)
Apr 18, 2022	66.08	66.21	65.56	65.71	3,230,569	-0.42(-0.64%)
Apr 14, 2022	66.15	66.45	65.87	66.13	4,120,386	+0.08(+0.12%)
Apr 13, 2022	65.68	66.23	65.51	66.05	6,614,673	+0.34(+0.52%)
Apr 12, 2022	66.07	66.36	65.14	65.71	7,744,637	-1.93(-2.86%)
Apr 11, 2022	67.99	68.26	67.19	67.64	7,933,746	-0.49(-0.72%)
Apr 08, 2022	67.63	68.67	67.63	68.13	9,533,536	+0.12(+0.18%)
Apr 07, 2022	66.38	68.13	66.37	68.00	8,677,055	+1.86(+2.81%)
Apr 06, 2022	65.12	66.34	64.92	66.15	5,844,038	+1.93(+3.01%)
Apr 05, 2022	64.10	65.25	64.08	64.21	7,260,274	+0.36(+0.57%)
Apr 04, 2022	63.64	64.08	63.56	63.85	4,258,701	-0.13(-0.21%)

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.