Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

78.58 +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 62.72 63.54 62.53 63.28 6,063,726 -0.88(-1.36%)
May 27, 2022 63.58 64.15 63.42 64.15 5,707,392 +0.67(+1.05%)
May 26, 2022 63.52 63.93 63.31 63.49 6,531,742 -0.10(-0.16%)
May 25, 2022 63.25 63.81 63.13 63.59 4,055,797 +0.15(+0.24%)
May 24, 2022 63.53 63.74 63.11 63.44 6,444,956 +0.23(+0.36%)
May 23, 2022 63.26 64.08 63.09 63.21 6,809,099 +0.19(+0.30%)
May 20, 2022 62.33 63.16 61.85 63.02 7,532,079 +1.59(+2.59%)
May 19, 2022 60.28 61.67 60.11 61.43 6,853,546 +1.16(+1.93%)
May 18, 2022 61.13 61.43 60.16 60.27 9,213,584 -2.21(-3.53%)
May 17, 2022 62.38 62.65 62.05 62.48 6,774,092 +1.09(+1.78%)
May 16, 2022 60.30 61.67 60.30 61.38 5,887,791 +1.28(+2.14%)
May 13, 2022 59.51 60.26 59.31 60.10 6,126,482 +1.61(+2.75%)
May 12, 2022 57.60 58.66 57.43 58.49 9,245,405 +0.02(+0.03%)
May 11, 2022 58.89 59.77 58.37 58.47 11,017,452 -2.10(-3.47%)
May 10, 2022 59.97 61.05 59.96 60.57 6,354,455 +1.01(+1.69%)
May 09, 2022 60.21 60.52 59.34 59.57 8,610,871 -1.69(-2.77%)
May 06, 2022 60.37 61.55 60.16 61.26 9,102,045 -0.56(-0.91%)
May 05, 2022 62.57 62.82 61.33 61.82 8,636,241 -1.71(-2.70%)
May 04, 2022 63.40 63.73 62.29 63.53 8,483,458 -0.40(-0.63%)
May 03, 2022 63.29 64.03 63.29 63.93 7,641,792 +0.70(+1.11%)
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.