Astrazeneca Plc ADR (NQ: AZN )

67.75 -0.51 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 63.10 63.93 62.91 63.67 6,026,685 -0.88(-1.36%)
May 27, 2022 63.97 64.55 63.81 64.55 5,672,527 +0.67(+1.05%)
May 26, 2022 63.91 64.33 63.70 63.88 6,491,841 -0.11(-0.16%)
May 25, 2022 63.64 64.20 63.51 63.98 4,031,021 +0.15(+0.24%)
May 24, 2022 63.92 64.14 63.50 63.83 6,405,586 +0.23(+0.36%)
May 23, 2022 63.65 64.47 63.48 63.60 6,767,504 +0.19(+0.30%)
May 20, 2022 62.71 63.55 62.23 63.41 7,486,068 +1.60(+2.59%)
May 19, 2022 60.65 62.05 60.48 61.81 6,811,680 +1.17(+1.93%)
May 18, 2022 61.50 61.81 60.53 60.64 9,157,301 -2.22(-3.53%)
May 17, 2022 62.77 63.03 62.43 62.86 6,732,711 +1.10(+1.78%)
May 16, 2022 60.67 62.05 60.67 61.76 5,851,824 +1.29(+2.14%)
May 13, 2022 59.87 60.63 59.67 60.47 6,089,057 +1.62(+2.75%)
May 12, 2022 57.95 59.02 57.79 58.85 9,188,927 +0.02(+0.03%)
May 11, 2022 59.25 60.14 58.73 58.83 10,950,150 -2.12(-3.47%)
May 10, 2022 60.34 61.43 60.32 60.95 6,315,637 +1.02(+1.69%)
May 09, 2022 60.58 60.89 59.70 59.93 8,558,270 -1.70(-2.77%)
May 06, 2022 60.75 61.93 60.53 61.64 9,046,443 -0.57(-0.91%)
May 05, 2022 62.96 63.21 61.70 62.20 8,583,485 -1.72(-2.70%)
May 04, 2022 63.79 64.12 62.67 63.93 8,431,635 -0.40(-0.63%)
May 03, 2022 63.68 64.43 63.68 64.33 7,595,110 +0.71(+1.11%)
May 02, 2022 63.17 63.70 62.84 63.62 5,841,570 +0.03(+0.05%)
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%)
Apr 01, 2022 62.95 64.05 62.89 63.98 3,999,033 +0.45(+0.71%)
Mar 31, 2022 64.43 64.69 63.47 63.53 6,412,635 -0.75(-1.16%)
Mar 30, 2022 63.43 64.38 63.39 64.28 7,104,348 +1.12(+1.77%)
Mar 29, 2022 63.25 63.78 62.72 63.16 5,002,837 +0.55(+0.87%)
Mar 28, 2022 62.37 62.81 61.98 62.61 6,639,710 +0.24(+0.38%)
Mar 25, 2022 62.23 62.95 62.12 62.37 9,779,513 -0.85(-1.35%)
Mar 24, 2022 61.58 63.26 61.32 63.23 15,878,095 +1.63(+2.64%)
Mar 23, 2022 60.66 61.78 60.65 61.60 7,857,924 +0.63(+1.04%)
Mar 22, 2022 60.86 61.11 60.49 60.97 4,395,130 +0.17(+0.28%)
Mar 21, 2022 60.53 61.41 60.53 60.79 4,847,575 +0.24(+0.40%)
Mar 18, 2022 60.13 60.74 59.90 60.55 7,357,955 -0.42(-0.69%)
Mar 17, 2022 59.48 61.20 59.44 60.98 9,051,471 +1.64(+2.76%)
Mar 16, 2022 59.28 59.38 58.52 59.34 7,262,516 +0.57(+0.96%)
Mar 15, 2022 58.28 58.98 57.97 58.77 6,115,198 +0.94(+1.62%)
Mar 14, 2022 58.95 58.96 57.72 57.83 9,751,849 +0.09(+0.15%)
Mar 11, 2022 57.99 58.32 57.69 57.75 6,622,485 -0.57(-0.98%)
Mar 10, 2022 57.42 58.42 57.30 58.32 6,962,063 +0.45(+0.77%)
Mar 09, 2022 56.22 58.03 55.70 57.87 9,718,033 +2.62(+4.75%)
Mar 08, 2022 54.50 56.00 53.97 55.25 10,685,423 +1.14(+2.11%)
Mar 07, 2022 54.79 55.04 54.00 54.11 10,108,842 -0.93(-1.69%)
Mar 04, 2022 55.48 56.10 54.70 55.04 9,695,313 -2.49(-4.33%)
Mar 03, 2022 57.70 58.22 56.69 57.53 6,704,067 -1.85(-3.11%)
Mar 02, 2022 59.29 59.84 58.89 59.38 7,536,215 +0.63(+1.08%)
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.