Astrazeneca Plc ADR (NQ: AZN )

79.16 +0.58 (+0.74%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 19, 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%)
May 02, 2022 62.78 63.32 62.46 63.23 5,877,474 +0.03(+0.05%)
Apr 29, 2022 63.04 64.53 62.94 63.20 11,327,466 -0.78(-1.22%)
Apr 28, 2022 62.54 63.98 62.31 63.98 9,527,846 +0.98(+1.56%)
Apr 27, 2022 63.13 63.50 62.51 63.00 9,530,139 +1.08(+1.74%)
Apr 26, 2022 62.76 63.09 61.86 61.93 9,401,557 -0.86(-1.36%)
Apr 25, 2022 61.84 62.86 61.69 62.78 7,509,714 +0.10(+0.15%)
Apr 22, 2022 63.58 63.66 62.63 62.69 9,075,666 -1.46(-2.27%)
Apr 21, 2022 65.60 65.76 64.12 64.14 10,088,489 -1.39(-2.12%)
Apr 20, 2022 64.97 65.86 64.69 65.53 6,519,047 +0.54(+0.83%)
Apr 19, 2022 65.27 65.70 64.35 64.99 6,411,638 -0.31(-0.48%)
Apr 18, 2022 65.68 65.80 65.16 65.31 3,250,425 -0.42(-0.64%)
Apr 14, 2022 65.74 66.05 65.47 65.72 4,145,711 +0.08(+0.12%)
Apr 13, 2022 65.28 65.83 65.11 65.65 6,655,329 +0.34(+0.52%)
Apr 12, 2022 65.67 65.95 64.74 65.31 7,792,238 -1.92(-2.86%)
Apr 11, 2022 67.57 67.85 66.78 67.23 7,982,508 -0.49(-0.72%)
Apr 08, 2022 67.22 68.25 67.22 67.71 9,592,131 +0.12(+0.18%)
Apr 07, 2022 65.97 67.71 65.96 67.59 8,730,386 +1.85(+2.81%)
Apr 06, 2022 64.72 65.94 64.52 65.74 5,879,957 +1.92(+3.01%)
Apr 05, 2022 63.71 64.85 63.69 63.82 7,304,898 +0.36(+0.57%)
Apr 04, 2022 63.25 63.69 63.17 63.46 4,284,876 -0.13(-0.21%)
Apr 01, 2022 62.56 63.66 62.51 63.59 4,023,612 +0.45(+0.71%)
Mar 31, 2022 64.04 64.30 63.08 63.14 6,452,049 -0.74(-1.16%)
Mar 30, 2022 63.04 63.98 63.00 63.89 7,148,014 +1.11(+1.77%)
Mar 29, 2022 62.87 63.39 62.34 62.77 5,033,585 +0.54(+0.87%)
Mar 28, 2022 61.99 62.43 61.60 62.23 6,680,519 +0.24(+0.38%)
Mar 25, 2022 61.85 62.57 61.74 61.99 9,839,620 -0.85(-1.35%)
Mar 24, 2022 61.20 62.88 60.95 62.84 15,975,686 +1.62(+2.64%)
Mar 23, 2022 60.29 61.40 60.28 61.22 7,906,221 +0.63(+1.04%)
Mar 22, 2022 60.49 60.74 60.12 60.59 4,422,144 +0.17(+0.28%)
Mar 21, 2022 60.17 61.04 60.17 60.42 4,877,369 +0.24(+0.40%)
Mar 18, 2022 59.77 60.37 59.54 60.18 7,403,179 -0.42(-0.69%)
Mar 17, 2022 59.12 60.83 59.08 60.60 9,107,104 +1.63(+2.76%)
Mar 16, 2022 58.92 59.01 58.16 58.98 7,307,153 +0.56(+0.96%)
Mar 15, 2022 57.93 58.62 57.61 58.41 6,152,783 +0.93(+1.62%)
Mar 14, 2022 58.59 58.60 57.37 57.48 9,811,786 +0.09(+0.15%)
Mar 11, 2022 57.63 57.96 57.33 57.40 6,663,189 -0.57(-0.98%)
Mar 10, 2022 57.07 58.07 56.95 57.96 7,004,854 +0.44(+0.77%)
Mar 09, 2022 55.87 57.68 55.36 57.52 9,777,762 +2.61(+4.75%)
Mar 08, 2022 54.17 55.65 53.65 54.91 10,751,098 +1.13(+2.11%)
Mar 07, 2022 54.45 54.70 53.67 53.78 10,170,973 -0.92(-1.69%)
Mar 04, 2022 55.14 55.76 54.37 54.70 9,754,903 -2.47(-4.33%)
Mar 03, 2022 57.35 57.86 56.35 57.18 6,745,271 -1.84(-3.11%)
Mar 02, 2022 58.93 59.48 58.53 59.01 7,582,535 +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.