Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

65.05 +0.26 (+0.40%)
Streaming Delayed Price Updated: 9:37 AM EST, Mar 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 64.29 64.82 64.15 64.79 4,406,035 +0.19(+0.29%)
Mar 01, 2024 64.34 64.83 63.98 64.60 3,966,508 +0.44(+0.69%)
Feb 29, 2024 65.17 65.21 63.74 64.16 6,084,475 -1.19(-1.82%)
Feb 28, 2024 65.46 65.78 65.16 65.35 6,069,395 -0.98(-1.48%)
Feb 27, 2024 65.93 66.45 65.77 66.33 4,439,345 +0.40(+0.61%)
Feb 26, 2024 66.08 66.37 65.75 65.93 4,597,771 +0.10(+0.15%)
Feb 23, 2024 64.96 65.92 64.95 65.83 7,466,910 +1.70(+2.65%)
Feb 22, 2024 63.26 64.58 63.26 64.13 9,723,067 +0.02(+0.04%)
Feb 21, 2024 63.41 64.11 63.25 64.11 5,484,638 +0.05(+0.08%)
Feb 20, 2024 65.05 65.07 63.60 64.06 6,524,545 +0.76(+1.20%)
Feb 16, 2024 62.87 63.55 62.64 63.30 7,765,567 +1.41(+2.28%)
Feb 15, 2024 60.84 61.91 60.84 61.89 7,756,221 +1.16(+1.91%)
Feb 14, 2024 60.27 60.84 60.14 60.73 12,390,856 +0.62(+1.03%)
Feb 13, 2024 60.32 60.77 59.84 60.11 8,397,405 -0.37(-0.62%)
Feb 12, 2024 60.23 60.51 59.55 60.48 12,249,404 -0.84(-1.37%)
Feb 09, 2024 61.76 62.41 61.14 61.32 13,999,694 -1.24(-1.98%)
Feb 08, 2024 61.08 62.93 60.77 62.56 29,659,596 -2.98(-4.55%)
Feb 07, 2024 65.76 65.89 65.48 65.54 6,682,108 -0.48(-0.73%)
Feb 06, 2024 64.85 66.07 64.59 66.03 5,652,169 +1.87(+2.92%)
Feb 05, 2024 64.15 64.65 64.04 64.15 11,016,130 -0.49(-0.76%)
Feb 02, 2024 64.97 65.09 64.59 64.65 6,849,137 -1.19(-1.81%)
Feb 01, 2024 65.21 65.92 65.00 65.84 4,540,633 +0.21(+0.32%)
Jan 31, 2024 66.72 66.80 65.54 65.63 4,642,445 -0.55(-0.83%)
Jan 30, 2024 66.33 66.34 65.93 66.18 4,719,930 +0.01(+0.01%)
Jan 29, 2024 66.24 66.29 65.92 66.17 5,020,502 +0.09(+0.13%)
Jan 26, 2024 66.71 66.78 65.96 66.08 5,098,907 +0.08(+0.12%)
Jan 25, 2024 65.50 66.01 65.34 66.01 4,559,862 +0.41(+0.63%)
Jan 24, 2024 65.72 65.91 65.37 65.59 5,771,950 -0.15(-0.22%)
Jan 23, 2024 65.29 65.81 64.92 65.74 5,074,611 -0.38(-0.58%)
Jan 22, 2024 66.71 66.81 65.68 66.12 10,316,470 +0.59(+0.90%)
Jan 19, 2024 65.88 65.94 65.41 65.53 7,190,854 +0.02(+0.03%)
Jan 18, 2024 64.91 65.77 64.75 65.51 7,281,159 +0.27(+0.41%)
Jan 17, 2024 65.05 65.46 64.72 65.25 8,493,748 -1.00(-1.52%)
Jan 16, 2024 66.05 66.66 65.88 66.25 5,704,612 -2.12(-3.10%)
Jan 12, 2024 68.30 68.55 68.13 68.37 3,518,685 +0.24(+0.35%)
Jan 11, 2024 68.77 68.85 67.75 68.13 4,683,307 -0.38(-0.56%)
Jan 10, 2024 68.03 68.56 67.94 68.52 7,362,499 +0.65(+0.96%)
Jan 09, 2024 68.23 68.51 67.84 67.87 4,149,877 -0.30(-0.43%)
Jan 08, 2024 67.53 68.20 67.29 68.16 4,316,066 +0.82(+1.21%)
Jan 05, 2024 67.28 67.86 67.07 67.35 5,088,977 -0.39(-0.58%)
Jan 04, 2024 67.67 68.30 67.63 67.74 4,854,331 +0.45(+0.67%)
Jan 03, 2024 66.71 67.66 66.46 67.29 5,520,586 -0.08(-0.12%)
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.