Skip to main content

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 (%)
Sep 29, 2023 67.33 67.33 66.15 66.29 3,773,893 +0.29(+0.45%)
Sep 28, 2023 65.86 66.42 65.30 65.99 4,543,888 -0.51(-0.77%)
Sep 27, 2023 67.20 67.27 65.97 66.50 3,929,341 -0.27(-0.41%)
Sep 26, 2023 67.50 67.72 66.64 66.78 4,307,236 -0.70(-1.04%)
Sep 25, 2023 66.84 67.52 67.18 67.48 5,077,743 +1.09(+1.64%)
Sep 22, 2023 66.92 67.06 66.31 66.40 5,391,045 +0.79(+1.21%)
Sep 21, 2023 66.65 66.67 65.60 65.60 4,735,115 -0.92(-1.38%)
Sep 20, 2023 66.53 67.05 66.34 66.52 6,125,416 +1.26(+1.93%)
Sep 19, 2023 64.78 65.27 64.43 65.26 4,112,836 +0.04(+0.06%)
Sep 18, 2023 66.32 66.42 65.08 65.22 3,938,919 -1.61(-2.40%)
Sep 15, 2023 67.19 67.44 66.76 66.83 5,294,285 +0.48(+0.72%)
Sep 14, 2023 65.45 66.60 65.37 66.35 4,929,735 +1.30(+2.00%)
Sep 13, 2023 65.77 65.98 65.03 65.04 4,875,038 -0.87(-1.32%)
Sep 12, 2023 65.74 66.18 65.57 65.92 4,461,138 +0.72(+1.11%)
Sep 11, 2023 64.56 65.22 64.33 65.19 6,567,210 -1.59(-2.37%)
Sep 08, 2023 66.88 67.05 66.62 66.78 4,466,639 +0.22(+0.32%)
Sep 07, 2023 65.92 66.81 65.87 66.56 2,971,308 +0.98(+1.49%)
Sep 06, 2023 65.86 65.92 65.20 65.58 5,124,461 -0.63(-0.95%)
Sep 05, 2023 66.90 66.91 66.15 66.21 2,621,873 -0.49(-0.73%)
Sep 01, 2023 66.95 67.06 66.44 66.70 2,630,687 +0.31(+0.47%)
Aug 31, 2023 67.53 67.53 66.33 66.39 4,441,731 -1.02(-1.51%)
Aug 30, 2023 67.99 68.11 67.34 67.40 3,045,164 -0.27(-0.40%)
Aug 29, 2023 66.92 67.71 66.89 67.68 2,830,448 +0.49(+0.73%)
Aug 28, 2023 67.16 67.29 66.87 67.19 2,013,409 +0.38(+0.57%)
Aug 25, 2023 66.60 67.00 65.84 66.81 3,821,698 +0.35(+0.53%)
Aug 24, 2023 67.37 67.68 66.45 66.45 3,951,666 -1.18(-1.75%)
Aug 23, 2023 67.21 67.74 66.94 67.64 4,282,940 +0.32(+0.48%)
Aug 22, 2023 67.35 67.51 66.94 67.32 4,424,321 -0.11(-0.16%)
Aug 21, 2023 67.52 67.68 67.07 67.42 4,170,554 +0.41(+0.61%)
Aug 18, 2023 66.92 67.33 66.66 67.01 7,789,454 -0.65(-0.95%)
Aug 17, 2023 67.78 68.29 67.66 67.66 6,571,244 -0.58(-0.85%)
Aug 16, 2023 67.49 68.55 67.46 68.24 5,691,763 +0.20(+0.29%)
Aug 15, 2023 68.46 68.64 67.87 68.04 4,335,479 -1.30(-1.88%)
Aug 14, 2023 68.55 69.41 68.46 69.34 3,926,186 +0.46(+0.67%)
Aug 11, 2023 68.23 69.08 68.06 68.88 3,626,405 +0.03(+0.04%)
Aug 10, 2023 69.54 69.99 68.85 68.85 3,960,415 -0.46(-0.67%)
Aug 09, 2023 68.94 69.59 68.88 69.32 4,445,599 +0.78(+1.13%)
Aug 08, 2023 67.80 68.69 67.77 68.54 5,596,438 +0.53(+0.79%)
Aug 07, 2023 67.59 68.06 67.38 68.00 5,007,833 +0.50(+0.73%)
Aug 04, 2023 67.29 67.98 67.27 67.51 4,178,963 -0.24(-0.36%)
Aug 03, 2023 66.73 67.85 66.71 67.75 6,374,554 -0.81(-1.18%)
Aug 02, 2023 68.39 69.00 68.23 68.56 5,522,373 -0.92(-1.33%)
Aug 01, 2023 69.37 69.72 69.30 69.48 3,985,459 -0.24(-0.35%)
Jul 31, 2023 69.74 70.09 69.35 69.73 3,945,673 +0.36(+0.52%)
Jul 28, 2023 69.42 69.89 68.99 69.37 7,836,947 +3.10(+4.68%)
Jul 27, 2023 66.84 67.21 66.24 66.26 5,405,146 -1.21(-1.79%)
Jul 26, 2023 66.58 67.63 66.39 67.47 4,811,228 +0.17(+0.26%)
Jul 25, 2023 66.31 67.35 66.28 67.29 4,333,371 +0.27(+0.41%)
Jul 24, 2023 67.06 67.32 66.90 67.02 3,710,389 -0.41(-0.61%)
Jul 21, 2023 66.72 67.73 66.72 67.43 9,191,384 +0.76(+1.14%)
Jul 20, 2023 66.54 66.98 66.52 66.67 7,335,881 +0.98(+1.50%)
Jul 19, 2023 65.90 66.40 65.69 65.69 8,676,082 +0.76(+1.17%)
Jul 18, 2023 65.10 65.45 64.74 64.93 9,167,132 -0.27(-0.42%)
Jul 17, 2023 64.99 65.30 64.76 65.20 3,571,604 -0.32(-0.49%)
Jul 14, 2023 67.02 67.02 65.40 65.52 7,802,182 -0.32(-0.49%)
Jul 13, 2023 65.59 65.93 65.50 65.85 7,268,847 +1.21(+1.87%)
Jul 12, 2023 63.82 64.88 63.73 64.64 8,994,164 +1.57(+2.48%)
Jul 11, 2023 63.22 63.38 62.95 63.07 6,661,949 -0.32(-0.51%)
Jul 10, 2023 63.18 63.69 63.09 63.40 4,528,540 +0.33(+0.52%)
Jul 07, 2023 63.53 63.71 62.77 63.06 5,358,985 -0.54(-0.86%)
Jul 06, 2023 64.33 64.45 63.52 63.61 6,193,749 -1.60(-2.46%)
Jul 05, 2023 65.02 65.78 64.68 65.21 13,928,507 +1.76(+2.77%)
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.