Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

67.78 -0.48 (-0.71%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 01, 2023 63.76 63.92 63.31 63.80 3,496,749 +0.03(+0.05%)
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 65.41 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 4,977,355 +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%)
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.