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 (%)
Aug 31, 2022 60.12 60.69 59.58 59.79 13,242,868 -0.96(-1.58%)
Aug 30, 2022 62.86 62.91 60.65 60.75 11,994,004 -2.35(-3.72%)
Aug 29, 2022 63.57 63.58 62.82 63.10 3,114,183 -0.47(-0.74%)
Aug 26, 2022 65.28 65.43 63.56 63.57 4,219,713 -1.86(-2.84%)
Aug 25, 2022 65.18 65.43 64.70 65.43 3,745,755 +0.59(+0.92%)
Aug 24, 2022 63.74 64.89 63.47 64.84 4,293,365 +1.16(+1.82%)
Aug 23, 2022 64.10 64.10 63.35 63.68 6,154,417 -0.78(-1.20%)
Aug 22, 2022 64.70 65.42 64.33 64.45 6,218,708 +0.07(+0.10%)
Aug 19, 2022 64.24 64.56 63.81 64.39 4,936,948 +0.64(+1.01%)
Aug 18, 2022 63.99 64.08 63.39 63.74 5,619,566 +0.08(+0.12%)
Aug 17, 2022 64.27 64.57 63.58 63.67 5,571,407 -0.31(-0.48%)
Aug 16, 2022 63.78 64.36 63.45 63.97 4,626,262 -0.07(-0.10%)
Aug 15, 2022 64.46 64.61 63.73 64.04 4,895,491 +0.16(+0.26%)
Aug 12, 2022 62.03 64.41 62.01 63.88 11,876,595 +1.91(+3.08%)
Aug 11, 2022 62.35 62.35 61.60 61.97 7,525,777 -1.14(-1.80%)
Aug 10, 2022 63.83 63.85 62.75 63.11 5,949,765 +0.39(+0.62%)
Aug 09, 2022 62.74 63.23 62.60 62.72 4,689,590 +0.73(+1.18%)
Aug 08, 2022 62.52 62.82 61.67 61.98 3,666,846 -0.87(-1.38%)
Aug 05, 2022 62.70 63.09 62.55 62.85 6,945,964 -0.25(-0.39%)
Aug 04, 2022 62.88 63.10 62.15 63.10 5,687,699 +0.92(+1.49%)
Aug 03, 2022 62.39 62.44 61.58 62.17 7,688,961 +0.06(+0.09%)
Aug 02, 2022 63.40 63.72 62.07 62.12 6,811,254 -0.37(-0.59%)
Aug 01, 2022 63.32 63.65 62.42 62.49 6,067,987 -0.55(-0.88%)
Jul 29, 2022 63.74 64.04 62.61 63.04 7,142,020 -0.47(-0.73%)
Jul 28, 2022 63.58 63.91 62.72 63.51 6,558,260 -0.73(-1.14%)
Jul 27, 2022 63.82 64.42 63.32 64.24 4,263,999 +0.73(+1.15%)
Jul 26, 2022 63.36 64.05 63.18 63.51 4,281,144 +0.53(+0.85%)
Jul 25, 2022 62.99 63.24 62.62 62.97 4,475,566 +0.87(+1.39%)
Jul 22, 2022 62.03 62.57 61.87 62.11 3,809,355 -0.10(-0.17%)
Jul 21, 2022 60.90 62.31 60.82 62.21 4,490,305 -0.41(-0.65%)
Jul 20, 2022 63.66 63.75 62.42 62.62 5,236,462 -2.26(-3.48%)
Jul 19, 2022 64.58 65.10 64.18 64.88 5,344,651 +1.70(+2.70%)
Jul 18, 2022 64.67 64.89 62.94 63.17 6,980,363 -0.94(-1.47%)
Jul 15, 2022 62.32 64.14 62.32 64.12 8,873,564 +2.17(+3.50%)
Jul 14, 2022 61.38 61.96 61.02 61.95 6,251,790 -1.16(-1.84%)
Jul 13, 2022 62.38 63.53 62.37 63.11 5,975,348 -0.40(-0.63%)
Jul 12, 2022 63.95 64.24 63.39 63.51 7,072,922 -0.02(-0.03%)
Jul 11, 2022 62.94 64.29 62.94 63.53 7,523,367 -0.23(-0.36%)
Jul 08, 2022 62.82 64.00 62.76 63.75 6,424,410 +0.06(+0.09%)
Jul 07, 2022 63.55 63.84 63.18 63.70 6,724,979 +0.41(+0.65%)
Jul 06, 2022 62.94 63.43 62.44 63.29 7,367,102 +0.93(+1.50%)
Jul 05, 2022 61.61 62.37 61.46 62.35 9,817,957 -0.42(-0.67%)
Jul 01, 2022 61.01 62.79 60.98 62.77 10,010,803 -0.11(-0.18%)
Jun 30, 2022 62.48 63.22 62.05 62.89 4,970,712 -0.90(-1.42%)
Jun 29, 2022 63.39 64.29 63.33 63.79 6,161,551 +1.04(+1.65%)
Jun 28, 2022 63.25 63.40 62.42 62.75 7,724,023 -0.55(-0.87%)
Jun 27, 2022 63.07 63.84 62.69 63.31 4,872,829 -0.37(-0.58%)
Jun 24, 2022 63.26 63.71 62.58 63.68 5,928,956 +2.33(+3.80%)
Jun 23, 2022 60.62 61.42 60.46 61.35 4,602,681 +0.86(+1.42%)
Jun 22, 2022 59.90 61.06 59.88 60.49 5,585,388 +0.69(+1.15%)
Jun 21, 2022 59.40 59.99 59.08 59.80 5,849,344 +1.66(+2.85%)
Jun 17, 2022 58.26 58.63 57.87 58.15 8,804,025 +0.22(+0.38%)
Jun 16, 2022 57.93 58.36 57.06 57.93 11,744,070 +0.28(+0.48%)
Jun 15, 2022 57.54 57.95 56.73 57.65 8,057,063 +1.25(+2.21%)
Jun 14, 2022 55.62 56.90 55.60 56.41 15,751,626 -0.71(-1.25%)
Jun 13, 2022 57.52 57.75 57.03 57.12 7,819,301 -1.69(-2.88%)
Jun 10, 2022 58.34 59.14 58.19 58.81 7,306,165 -0.87(-1.45%)
Jun 09, 2022 61.13 61.22 59.64 59.68 5,683,766 -1.92(-3.12%)
Jun 08, 2022 61.51 62.23 61.48 61.60 5,293,015 -0.82(-1.31%)
Jun 07, 2022 60.78 62.47 60.78 62.42 6,386,459 +1.96(+3.24%)
Jun 06, 2022 61.13 61.60 60.28 60.46 10,751,772 -2.08(-3.32%)
Jun 03, 2022 62.94 63.45 62.37 62.54 5,864,691 -1.21(-1.90%)
Jun 02, 2022 63.25 63.75 62.45 63.74 4,052,214 +0.81(+1.29%)
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.