Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

68.08 -0.19 (-0.27%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 62.04 62.29 61.66 62.27 5,218,845 +0.29(+0.46%)
Oct 30, 2023 61.85 62.09 61.48 61.99 5,117,988 +1.03(+1.70%)
Oct 27, 2023 62.19 62.27 60.80 60.95 5,378,013 -1.50(-2.40%)
Oct 26, 2023 63.11 63.44 62.36 62.45 5,464,624 -0.79(-1.25%)
Oct 25, 2023 63.68 63.99 63.04 63.24 4,719,063 -0.35(-0.56%)
Oct 24, 2023 62.33 63.77 62.33 63.59 7,424,834 +1.50(+2.41%)
Oct 23, 2023 61.88 62.53 61.28 62.10 9,156,320 -0.77(-1.22%)
Oct 20, 2023 62.95 63.52 62.86 62.86 5,915,542 -0.58(-0.92%)
Oct 19, 2023 63.90 64.19 63.11 63.45 8,945,183 -0.81(-1.26%)
Oct 18, 2023 65.79 66.20 63.99 64.25 13,582,652 -3.97(-5.82%)
Oct 17, 2023 67.25 69.87 62.60 68.23 23,416,934 +1.43(+2.15%)
Oct 16, 2023 65.60 66.91 65.74 66.79 8,920,803 +0.48(+0.73%)
Oct 13, 2023 66.69 67.10 65.94 66.31 3,917,525 -0.77(-1.15%)
Oct 12, 2023 67.38 67.62 66.84 67.08 3,901,055 +0.10(+0.15%)
Oct 11, 2023 66.77 67.00 66.22 66.98 4,480,479 +0.00(+0.00%)
Oct 10, 2023 66.46 67.07 66.19 66.98 3,879,585 +0.96(+1.45%)
Oct 09, 2023 65.74 66.25 65.40 66.03 3,064,629 -0.37(-0.56%)
Oct 06, 2023 66.03 66.54 65.43 66.40 3,124,559 +0.53(+0.81%)
Oct 05, 2023 65.63 66.12 65.39 65.87 2,438,037 +0.26(+0.39%)
Oct 04, 2023 65.53 65.73 65.04 65.61 3,956,441 +0.35(+0.54%)
Oct 03, 2023 65.84 65.86 64.98 65.26 4,202,893 -0.46(-0.70%)
Oct 02, 2023 65.91 65.95 65.25 65.72 3,951,468 -0.97(-1.46%)
Sep 29, 2023 67.74 67.74 66.56 66.70 3,750,839 +0.30(+0.45%)
Sep 28, 2023 66.26 66.82 65.70 66.40 4,516,131 -0.51(-0.77%)
Sep 27, 2023 67.61 67.68 66.38 66.91 3,905,338 -0.28(-0.41%)
Sep 26, 2023 67.92 68.13 67.05 67.19 4,280,925 -0.71(-1.04%)
Sep 25, 2023 67.25 67.94 67.59 67.90 5,046,724 +1.09(+1.64%)
Sep 22, 2023 67.34 67.47 66.71 66.80 5,358,113 +0.80(+1.21%)
Sep 21, 2023 67.06 67.08 66.01 66.01 4,706,189 -0.93(-1.38%)
Sep 20, 2023 66.94 67.46 66.74 66.93 6,087,997 +1.27(+1.93%)
Sep 19, 2023 65.18 65.67 64.82 65.66 4,087,712 +0.04(+0.06%)
Sep 18, 2023 66.72 66.83 65.48 65.62 3,914,857 -1.62(-2.40%)
Sep 15, 2023 67.60 67.86 67.17 67.24 5,261,943 +0.48(+0.72%)
Sep 14, 2023 65.85 67.01 65.77 66.75 4,899,620 +1.31(+2.00%)
Sep 13, 2023 66.17 66.39 65.42 65.44 4,845,258 -0.88(-1.32%)
Sep 12, 2023 66.14 66.59 65.98 66.32 4,433,886 +0.73(+1.11%)
Sep 11, 2023 64.96 65.62 64.72 65.59 6,527,093 -1.60(-2.37%)
Sep 08, 2023 67.30 67.46 67.03 67.19 4,439,353 +0.22(+0.32%)
Sep 07, 2023 66.32 67.22 66.27 66.97 2,953,157 +0.98(+1.49%)
Sep 06, 2023 66.26 66.32 65.60 65.99 5,093,157 -0.63(-0.95%)
Sep 05, 2023 67.32 67.33 66.56 66.62 2,605,857 -0.49(-0.73%)
Sep 01, 2023 67.36 67.47 66.85 67.11 2,614,616 +0.32(+0.47%)
Aug 31, 2023 67.95 67.95 66.73 66.79 4,414,597 -1.02(-1.51%)
Aug 30, 2023 68.41 68.53 67.75 67.82 3,026,562 -0.28(-0.41%)
Aug 29, 2023 67.34 68.12 67.31 68.09 2,813,158 +0.49(+0.73%)
Aug 28, 2023 67.57 67.70 67.28 67.60 2,001,109 +0.38(+0.57%)
Aug 25, 2023 67.01 67.41 66.24 67.22 3,798,352 +0.35(+0.53%)
Aug 24, 2023 67.79 68.10 66.86 66.86 3,927,527 -1.19(-1.75%)
Aug 23, 2023 67.62 68.16 67.35 68.05 4,256,776 +0.33(+0.48%)
Aug 22, 2023 67.77 67.93 67.35 67.73 4,397,294 -0.11(-0.16%)
Aug 21, 2023 67.94 68.09 67.48 67.84 4,145,077 +0.41(+0.61%)
Aug 18, 2023 67.34 67.74 67.07 67.42 7,741,870 -0.65(-0.95%)
Aug 17, 2023 68.19 68.71 68.07 68.07 6,531,102 -0.58(-0.85%)
Aug 16, 2023 67.91 68.97 67.88 68.66 5,656,993 +0.20(+0.29%)
Aug 15, 2023 68.88 69.06 68.29 68.46 4,308,994 -1.31(-1.88%)
Aug 14, 2023 68.97 69.83 68.88 69.77 3,902,202 +0.46(+0.67%)
Aug 11, 2023 68.65 69.51 68.48 69.31 3,604,252 +0.03(+0.04%)
Aug 10, 2023 69.97 70.42 69.27 69.28 3,936,222 -0.47(-0.67%)
Aug 09, 2023 69.36 70.02 69.30 69.74 4,418,442 +0.78(+1.14%)
Aug 08, 2023 68.22 69.11 68.19 68.96 5,562,251 +0.54(+0.79%)
Aug 07, 2023 68.00 68.48 67.80 68.42 4,977,242 +0.50(+0.73%)
Aug 04, 2023 67.71 68.40 67.68 67.92 4,153,435 -0.24(-0.36%)
Aug 03, 2023 67.14 68.27 67.12 68.17 6,335,613 -0.81(-1.18%)
Aug 02, 2023 68.81 69.43 68.65 68.98 5,488,638 -0.93(-1.33%)
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.