Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	68.37	68.42	67.75	67.91	3,577,542	+0.21(+0.30%)
Mar 30, 2023	67.56	67.73	67.15	67.71	4,750,500	+0.53(+0.79%)
Mar 29, 2023	67.36	67.38	66.83	67.17	4,425,714	+0.05(+0.08%)
Mar 28, 2023	67.66	67.71	66.89	67.12	4,223,903	-0.13(-0.19%)
Mar 27, 2023	67.41	67.77	67.13	67.25	5,879,527	+0.80(+1.21%)
Mar 24, 2023	66.27	66.53	65.63	66.45	4,103,308	+0.64(+0.97%)
Mar 23, 2023	66.15	66.38	65.48	65.81	4,406,701	+0.68(+1.04%)
Mar 22, 2023	65.28	65.93	65.12	65.13	4,259,868	-0.40(-0.60%)
Mar 21, 2023	65.13	65.61	64.97	65.53	3,566,481	+0.23(+0.35%)
Mar 20, 2023	64.50	65.33	64.37	65.30	4,079,563	+1.11(+1.72%)
Mar 17, 2023	64.17	64.42	63.92	64.20	5,522,016	-0.36(-0.56%)
Mar 16, 2023	63.41	64.60	63.02	64.56	4,690,364	+1.37(+2.17%)
Mar 15, 2023	63.24	63.33	62.51	63.19	5,382,773	-0.50(-0.78%)
Mar 14, 2023	63.39	63.73	63.08	63.69	5,004,369	-0.09(-0.14%)
Mar 13, 2023	63.58	64.38	63.39	63.77	8,346,671	+0.97(+1.54%)
Mar 10, 2023	62.55	63.44	62.54	62.81	5,865,172	+0.09(+0.14%)
Mar 09, 2023	63.57	63.61	62.59	62.72	3,017,185	-0.02(-0.03%)
Mar 08, 2023	63.04	63.12	62.40	62.74	3,226,833	-0.17(-0.26%)
Mar 07, 2023	63.74	63.91	62.71	62.90	3,376,364	-0.26(-0.42%)
Mar 06, 2023	63.15	63.52	63.00	63.17	3,578,275	-0.63(-0.98%)
Mar 03, 2023	63.31	63.81	63.19	63.79	3,855,480	+0.10(+0.15%)
Mar 02, 2023	62.89	63.74	62.86	63.70	3,427,737	-0.11(-0.17%)

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.

Astrazeneca Plc ADR (NQ: AZN )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Astrazeneca Plc ADR (NQ: AZN )

Historical Prices

Sections

Services

The Kane Republican