Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

68.70 +0.23 (+0.34%)
Streaming Delayed Price Updated: 1:20 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 68.18 68.72 68.04 68.47 3,559,612 +0.13(+0.19%)
Dec 01, 2022 68.50 68.80 68.28 68.34 3,957,845 +0.37(+0.54%)
Nov 30, 2022 67.34 67.98 66.39 67.97 5,638,658 +1.89(+2.86%)
Nov 29, 2022 66.35 66.45 65.88 66.08 3,364,993 -0.13(-0.20%)
Nov 28, 2022 66.25 66.89 66.16 66.21 2,892,099 +0.04(+0.06%)
Nov 25, 2022 65.93 66.34 65.72 66.17 1,861,259 +0.05(+0.08%)
Nov 23, 2022 66.27 66.43 65.78 66.12 3,323,200 +0.12(+0.18%)
Nov 22, 2022 65.22 66.09 65.20 66.00 4,170,036 +0.57(+0.87%)
Nov 21, 2022 65.51 65.74 65.13 65.43 4,205,352 +0.36(+0.55%)
Nov 18, 2022 65.21 65.28 64.56 65.07 6,118,470 +1.01(+1.58%)
Nov 17, 2022 63.39 64.20 63.25 64.06 6,089,660 +0.26(+0.41%)
Nov 16, 2022 64.12 64.30 63.47 63.80 3,730,534 -0.15(-0.23%)
Nov 15, 2022 64.58 64.81 63.05 63.95 7,666,473 +0.04(+0.06%)
Nov 14, 2022 63.96 64.52 63.54 63.91 5,130,290 +1.14(+1.82%)
Nov 11, 2022 63.77 63.94 61.94 62.77 8,524,358 -2.32(-3.56%)
Nov 10, 2022 65.37 65.92 64.19 65.09 11,615,603 +4.04(+6.62%)
Nov 09, 2022 61.31 61.88 60.96 61.05 5,565,256 -0.28(-0.46%)
Nov 08, 2022 61.22 61.81 60.98 61.33 5,078,085 +0.23(+0.38%)
Nov 07, 2022 61.06 61.36 60.80 61.10 5,171,106 +0.11(+0.18%)
Nov 04, 2022 60.36 61.14 60.14 60.99 5,392,857 +1.06(+1.77%)
Nov 03, 2022 58.92 60.09 58.85 59.93 4,552,266 +0.23(+0.39%)
Nov 02, 2022 60.30 59.69 59.70 6,055,967 -0.15(-0.25%)
Nov 01, 2022 59.90 60.02 58.96 59.85 5,388,934 +1.04(+1.77%)
Oct 31, 2022 58.37 59.34 58.36 58.81 6,113,686 +0.10(+0.17%)
Oct 28, 2022 58.40 58.85 58.00 58.71 5,177,605 +1.10(+1.91%)
Oct 27, 2022 57.68 58.01 57.41 57.61 3,482,870 -0.35(-0.60%)
Oct 26, 2022 57.51 58.33 57.42 57.96 7,633,297 +2.06(+3.69%)
Oct 25, 2022 55.72 56.22 55.50 55.90 5,842,221 +0.72(+1.30%)
Oct 24, 2022 55.06 55.68 55.00 55.18 4,494,494 +0.21(+0.38%)
Oct 21, 2022 53.99 55.06 53.78 54.97 4,018,153 +0.62(+1.14%)
Oct 20, 2022 53.67 54.78 53.52 54.35 5,798,785 -0.16(-0.29%)
Oct 19, 2022 55.94 56.01 54.34 54.51 6,241,104 -1.46(-2.61%)
Oct 18, 2022 56.56 56.59 55.62 55.97 4,477,982 -0.21(-0.37%)
Oct 17, 2022 56.51 56.74 56.11 56.18 4,686,332 +1.21(+2.20%)
Oct 14, 2022 56.21 56.50 54.82 54.97 7,466,452 -0.56(-1.01%)
Oct 13, 2022 54.18 55.98 53.98 55.53 6,536,648 +0.46(+0.84%)
Oct 12, 2022 54.93 55.45 54.71 55.07 6,166,528 -0.23(-0.42%)
Oct 11, 2022 54.34 56.40 54.12 55.30 10,179,341 +1.09(+2.01%)
Oct 10, 2022 54.88 54.98 54.17 54.21 6,221,503 -1.19(-2.15%)
Oct 07, 2022 55.76 56.20 55.21 55.40 8,216,336 +0.49(+0.89%)
Oct 06, 2022 55.34 55.64 54.70 54.91 8,914,582 -1.82(-3.21%)
Oct 05, 2022 56.05 56.91 55.98 56.73 9,256,775 -0.31(-0.54%)
Oct 04, 2022 56.34 57.12 56.12 57.04 7,414,580 +1.49(+2.68%)
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.