Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

67.75 -0.51 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 64.28 64.66 63.73 63.77 4,379,450 -1.58(-2.43%)
Feb 27, 2023 65.46 65.62 65.10 65.36 3,763,446 +0.42(+0.65%)
Feb 24, 2023 65.30 65.39 64.66 64.94 4,629,864 -1.01(-1.53%)
Feb 23, 2023 66.14 66.42 65.65 65.95 3,738,461 -0.45(-0.69%)
Feb 22, 2023 67.14 67.17 66.28 66.40 3,746,877 -0.71(-1.06%)
Feb 21, 2023 67.77 67.77 66.94 67.12 5,551,360 +0.60(+0.90%)
Feb 17, 2023 65.81 66.78 65.66 66.52 3,684,110 +0.98(+1.50%)
Feb 16, 2023 65.43 66.23 65.27 65.53 4,950,383 -1.68(-2.50%)
Feb 15, 2023 66.97 67.35 66.81 67.21 4,505,556 -0.63(-0.92%)
Feb 14, 2023 67.43 68.07 67.31 67.84 5,145,581 +0.61(+0.90%)
Feb 13, 2023 66.09 67.29 66.06 67.23 5,188,033 +0.80(+1.21%)
Feb 10, 2023 66.17 66.54 65.78 66.43 6,136,728 +1.41(+2.17%)
Feb 09, 2023 65.88 66.15 64.89 65.02 8,676,503 +2.95(+4.75%)
Feb 08, 2023 62.95 62.96 61.92 62.07 5,221,876 +0.07(+0.11%)
Feb 07, 2023 61.01 62.11 60.94 62.00 4,821,684 +0.74(+1.21%)
Feb 06, 2023 61.32 61.57 60.96 61.26 4,870,288 +0.08(+0.13%)
Feb 03, 2023 61.39 61.81 60.95 61.18 5,009,865 +0.28(+0.46%)
Feb 02, 2023 61.11 61.14 60.29 60.90 9,117,531 -0.40(-0.65%)
Feb 01, 2023 62.15 62.18 60.59 61.30 9,888,604 -1.75(-2.77%)
Jan 31, 2023 62.73 63.06 62.54 63.05 5,985,499 -0.45(-0.71%)
Jan 30, 2023 64.02 64.06 63.38 63.50 5,360,758 +0.30(+0.47%)
Jan 27, 2023 63.07 63.44 62.87 63.20 3,293,471 -0.44(-0.70%)
Jan 26, 2023 64.47 64.47 63.31 63.64 5,659,363 -0.62(-0.96%)
Jan 25, 2023 63.50 64.53 63.50 64.26 5,510,222 +0.34(+0.53%)
Jan 24, 2023 63.80 64.01 63.19 63.92 11,267,877 -1.28(-1.97%)
Jan 23, 2023 66.27 66.64 65.15 65.21 8,146,916 -1.49(-2.23%)
Jan 20, 2023 67.04 67.15 66.15 66.69 10,481,173 -1.29(-1.90%)
Jan 19, 2023 68.07 68.43 67.77 67.98 7,545,468 -0.39(-0.56%)
Jan 18, 2023 69.15 69.38 68.31 68.37 6,802,983 +0.14(+0.21%)
Jan 17, 2023 69.07 69.09 68.13 68.22 4,139,347 -0.33(-0.48%)
Jan 13, 2023 68.45 68.98 68.24 68.55 4,185,700 +0.96(+1.43%)
Jan 12, 2023 67.34 67.87 66.00 67.59 6,998,571 -0.36(-0.53%)
Jan 11, 2023 68.82 68.92 67.93 67.95 6,077,255 -1.11(-1.61%)
Jan 10, 2023 69.13 69.56 68.88 69.05 4,977,362 +0.68(+0.99%)
Jan 09, 2023 68.52 69.11 68.21 68.38 6,829,241 +0.10(+0.14%)
Jan 06, 2023 67.37 68.66 67.14 68.28 7,612,215 +0.95(+1.42%)
Jan 05, 2023 66.70 67.80 66.44 67.33 5,205,350 +0.30(+0.45%)
Jan 04, 2023 67.98 68.03 66.66 67.03 5,117,146 +0.16(+0.25%)
Jan 03, 2023 66.21 66.96 66.16 66.86 3,602,107 +1.48(+2.26%)
Dec 30, 2022 65.38 65.63 64.74 65.39 3,738,370 -0.29(-0.44%)
Dec 29, 2022 65.74 66.04 65.61 65.68 2,674,038 +0.52(+0.80%)
Dec 28, 2022 65.43 65.85 65.11 65.16 2,384,205 -0.36(-0.54%)
Dec 27, 2022 66.06 66.11 65.31 65.51 2,165,985 -0.05(-0.07%)
Dec 23, 2022 65.19 65.57 65.06 65.56 2,408,373 -0.10(-0.15%)
Dec 22, 2022 65.46 65.67 65.04 65.66 2,585,125 +0.17(+0.27%)
Dec 21, 2022 64.91 65.75 64.77 65.49 2,960,517 +0.17(+0.27%)
Dec 20, 2022 64.97 65.39 64.75 65.31 2,578,196 +0.24(+0.37%)
Dec 19, 2022 65.48 65.49 64.80 65.07 3,913,460 -0.41(-0.63%)
Dec 16, 2022 65.54 65.83 65.25 65.49 6,626,941 -1.77(-2.64%)
Dec 15, 2022 67.54 67.62 66.77 67.26 4,841,470 -0.68(-0.99%)
Dec 14, 2022 67.62 68.32 67.20 67.94 4,517,131 +0.83(+1.24%)
Dec 13, 2022 67.74 68.20 66.91 67.11 5,379,038 +0.29(+0.43%)
Dec 12, 2022 67.05 67.21 66.71 66.82 4,298,963 -0.26(-0.39%)
Dec 09, 2022 67.24 67.51 66.95 67.08 4,654,143 +0.37(+0.55%)
Dec 08, 2022 66.49 67.00 66.38 66.71 3,023,064 +0.31(+0.46%)
Dec 07, 2022 66.42 66.85 65.94 66.40 4,528,257 +0.28(+0.42%)
Dec 06, 2022 65.67 66.71 65.40 66.12 7,398,126 +0.13(+0.20%)
Dec 05, 2022 66.16 66.52 65.86 65.99 4,312,733 -0.05(-0.07%)
Dec 02, 2022 65.76 66.28 65.62 66.04 3,690,843 +0.13(+0.19%)
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.