Indicators

Astrazeneca Plc ADR (NQ: AZN )

75.48 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.04	53.67	52.99	53.06	5,954,708	-0.11(-0.21%)
May 27, 2021	52.53	53.61	52.53	53.17	13,230,778	+0.33(+0.62%)
May 26, 2021	53.28	53.33	52.82	52.84	4,347,652	-0.35(-0.65%)
May 25, 2021	53.58	53.61	53.05	53.19	7,922,100	-0.52(-0.97%)
May 24, 2021	53.75	53.94	53.67	53.71	4,627,094	+0.07(+0.12%)
May 21, 2021	53.81	53.95	53.60	53.65	7,760,262	-0.04(-0.07%)
May 20, 2021	53.24	53.86	53.16	53.68	10,884,099	+1.03(+1.95%)
May 19, 2021	52.57	52.67	52.29	52.66	11,071,195	+0.33(+0.63%)
May 18, 2021	52.53	52.68	52.33	52.33	7,471,321	+0.10(+0.20%)
May 17, 2021	51.86	52.23	51.81	52.23	5,915,007	+0.63(+1.21%)
May 14, 2021	51.63	51.76	51.48	51.60	5,562,244	+0.15(+0.29%)
May 13, 2021	50.90	51.60	50.87	51.45	7,823,295	+0.51(+1.01%)
May 12, 2021	51.14	51.40	50.82	50.94	8,929,380	+0.37(+0.74%)
May 11, 2021	49.84	50.64	49.84	50.56	8,003,153	-0.26(-0.51%)
May 10, 2021	50.98	51.12	50.63	50.82	8,946,763	+0.53(+1.06%)
May 07, 2021	50.03	50.52	50.03	50.29	5,110,064	+0.31(+0.62%)
May 06, 2021	49.79	50.02	49.50	49.98	5,886,755	-0.16(-0.32%)
May 05, 2021	49.79	50.19	49.61	50.14	7,875,216	+0.67(+1.36%)
May 04, 2021	49.79	49.89	49.29	49.47	8,719,984	-0.72(-1.43%)

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.