Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NQ: AZN )

78.38 -0.52 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 65.24 65.46 63.33 63.45 16,812,778 -6.15(-8.83%)
Jun 30, 2023 69.78 69.92 69.50 69.60 4,913,575 +0.70(+1.02%)
Jun 29, 2023 68.43 69.04 68.19 68.90 3,409,130 -0.11(-0.15%)
Jun 28, 2023 69.49 69.58 68.89 69.01 3,495,000 -0.69(-0.99%)
Jun 27, 2023 69.61 69.90 69.14 69.70 3,689,134 -0.06(-0.08%)
Jun 26, 2023 70.32 70.34 69.42 69.75 4,256,778 -0.38(-0.54%)
Jun 23, 2023 70.60 71.30 70.01 70.13 6,089,812 -1.78(-2.47%)
Jun 22, 2023 71.22 72.07 71.17 71.91 5,524,361 +0.55(+0.78%)
Jun 21, 2023 71.42 71.85 71.10 71.36 4,524,385 -0.55(-0.77%)
Jun 20, 2023 72.45 72.57 71.90 71.91 3,652,232 -1.23(-1.69%)
Jun 16, 2023 73.34 73.66 73.11 73.15 5,038,581 +0.58(+0.80%)
Jun 15, 2023 71.96 72.68 71.55 72.57 4,576,358 -0.69(-0.94%)
May 08, 2023 73.22 73.54 72.95 73.26 2,186,389 +0.06(+0.08%)
May 05, 2023 72.31 73.41 72.09 73.20 3,504,450 +0.86(+1.19%)
May 04, 2023 72.42 72.57 72.08 72.34 3,132,971 -0.20(-0.27%)
May 03, 2023 72.21 72.92 72.05 72.54 3,655,770 +0.87(+1.21%)
May 02, 2023 70.97 71.74 70.97 71.67 3,766,678 +0.19(+0.27%)
May 01, 2023 71.33 71.74 70.86 71.48 2,680,730 +0.27(+0.38%)
Apr 28, 2023 71.01 71.73 70.82 71.20 4,375,157 -0.54(-0.76%)
Apr 27, 2023 71.52 71.93 71.13 71.75 4,830,021 +0.13(+0.18%)
Apr 26, 2023 73.16 73.16 71.43 71.62 5,266,957 -1.97(-2.68%)
Apr 25, 2023 74.39 74.45 73.57 73.59 4,599,006 -0.13(-0.18%)
Apr 24, 2023 73.61 73.74 73.27 73.72 3,183,569 +0.20(+0.28%)
Apr 21, 2023 73.53 73.82 73.25 73.52 5,244,693 +1.02(+1.41%)
Apr 20, 2023 72.82 72.90 72.31 72.50 4,024,557 -0.28(-0.39%)
Apr 19, 2023 72.50 72.84 72.36 72.78 4,615,067 -0.17(-0.24%)
Apr 18, 2023 73.28 73.74 72.42 72.95 7,779,899 +1.35(+1.89%)
Apr 17, 2023 71.73 71.79 70.99 71.60 4,533,687 -0.22(-0.31%)
Apr 14, 2023 72.28 72.42 71.54 71.83 4,094,177 -0.88(-1.20%)
Apr 13, 2023 72.01 72.77 72.01 72.70 3,901,595 +0.96(+1.34%)
Apr 12, 2023 71.57 72.08 71.24 71.74 4,442,672 +1.55(+2.20%)
Apr 11, 2023 70.41 70.50 70.08 70.19 3,014,194 +0.11(+0.15%)
Apr 10, 2023 70.21 70.21 69.21 70.09 2,856,656 -0.26(-0.37%)
Apr 06, 2023 70.42 70.79 70.20 70.35 4,463,015 +0.28(+0.40%)
Apr 05, 2023 70.02 70.49 69.82 70.07 6,039,581 +1.75(+2.56%)
Apr 04, 2023 68.05 68.63 67.89 68.32 4,507,556 +0.33(+0.49%)
Apr 03, 2023 67.62 68.02 67.45 67.98 4,883,697 +0.49(+0.72%)
Mar 31, 2023 67.96 68.00 67.33 67.50 3,599,531 +0.20(+0.30%)
Mar 30, 2023 67.15 67.32 66.74 67.29 4,779,698 +0.53(+0.79%)
Mar 29, 2023 66.94 66.96 66.42 66.76 4,452,916 +0.05(+0.08%)
Mar 28, 2023 67.25 67.27 66.48 66.71 4,249,864 -0.13(-0.19%)
Mar 27, 2023 67.00 67.36 66.72 66.84 5,915,664 +0.80(+1.21%)
Mar 24, 2023 65.87 66.13 65.23 66.04 4,128,528 +0.63(+0.97%)
Mar 23, 2023 65.75 65.97 65.08 65.41 4,433,786 +0.67(+1.04%)
Mar 22, 2023 64.88 65.52 64.72 64.74 4,286,050 -0.39(-0.60%)
Mar 21, 2023 64.73 65.21 64.58 65.13 3,588,401 +0.23(+0.35%)
Mar 20, 2023 64.10 64.93 63.98 64.90 4,104,637 +1.10(+1.72%)
Mar 17, 2023 63.77 64.03 63.53 63.80 5,555,956 -0.36(-0.56%)
Mar 16, 2023 63.03 64.20 62.64 64.16 4,719,193 +1.36(+2.17%)
Mar 15, 2023 62.85 62.95 62.13 62.80 5,415,857 -0.50(-0.78%)
Mar 14, 2023 63.01 63.34 62.69 63.30 5,035,127 -0.09(-0.14%)
Mar 13, 2023 63.19 63.99 63.00 63.39 8,397,972 +0.96(+1.54%)
Mar 10, 2023 62.17 63.05 62.16 62.42 5,901,221 +0.09(+0.14%)
Mar 09, 2023 63.18 63.20 62.21 62.34 3,035,730 -0.02(-0.03%)
Mar 08, 2023 62.66 62.73 62.01 62.35 3,246,666 -0.17(-0.26%)
Mar 07, 2023 63.35 63.52 62.33 62.52 3,397,117 -0.26(-0.42%)
Mar 06, 2023 62.76 63.13 62.61 62.78 3,600,268 -0.62(-0.98%)
Mar 03, 2023 62.92 63.42 62.80 63.40 3,879,177 +0.10(+0.15%)
Mar 02, 2023 62.51 63.35 62.48 63.31 3,448,805 -0.11(-0.17%)
Mar 01, 2023 63.37 63.53 62.93 63.41 3,518,241 +0.03(+0.05%)
Feb 28, 2023 63.89 64.26 63.34 63.39 4,406,367 -1.58(-2.43%)
Feb 27, 2023 65.06 65.22 64.70 64.96 3,786,577 +0.42(+0.65%)
Feb 24, 2023 64.90 64.99 64.27 64.54 4,658,321 -1.00(-1.53%)
Feb 23, 2023 65.74 66.02 65.25 65.54 3,761,439 -0.45(-0.69%)
Feb 22, 2023 66.73 66.76 65.87 66.00 3,769,906 -0.71(-1.06%)
Feb 21, 2023 67.36 67.36 66.53 66.71 5,585,480 +0.59(+0.90%)
Feb 17, 2023 65.41 66.37 65.26 66.11 3,706,754 +0.98(+1.50%)
Feb 16, 2023 65.03 65.82 64.87 65.13 4,980,809 -1.67(-2.50%)
Feb 15, 2023 66.56 66.94 66.40 66.80 4,533,248 -0.62(-0.92%)
Feb 14, 2023 67.02 67.65 66.90 67.42 5,177,208 +0.60(+0.90%)
Feb 13, 2023 65.69 66.88 65.66 66.82 5,219,920 +0.80(+1.20%)
Feb 10, 2023 65.77 66.14 65.38 66.03 6,174,447 +1.40(+2.17%)
Feb 09, 2023 65.47 65.75 64.49 64.63 8,729,832 +2.93(+4.75%)
Feb 08, 2023 62.56 62.57 61.54 61.69 5,253,971 +0.07(+0.11%)
Feb 07, 2023 60.64 61.73 60.57 61.63 4,851,319 +0.74(+1.21%)
Feb 06, 2023 60.94 61.20 60.59 60.89 4,900,222 +0.08(+0.13%)
Feb 03, 2023 61.01 61.43 60.58 60.81 5,040,657 +0.28(+0.46%)
Feb 02, 2023 60.73 60.76 59.92 60.53 9,173,571 -0.39(-0.65%)
Feb 01, 2023 61.77 61.80 60.22 60.93 9,949,382 -1.73(-2.77%)
Jan 31, 2023 62.34 62.67 62.16 62.66 6,022,288 -0.45(-0.71%)
Jan 30, 2023 63.63 63.67 62.99 63.11 5,393,707 +0.30(+0.47%)
Jan 27, 2023 62.69 63.05 62.49 62.81 3,313,713 -0.44(-0.70%)
Jan 26, 2023 64.08 64.08 62.92 63.25 5,694,147 -0.61(-0.96%)
Jan 25, 2023 63.11 64.13 63.11 63.87 5,544,090 +0.34(+0.53%)
Jan 24, 2023 63.41 63.62 62.80 63.53 11,337,133 -1.27(-1.97%)
Jan 23, 2023 65.86 66.24 64.75 64.81 8,196,990 -1.48(-2.23%)
Jan 20, 2023 66.63 66.74 65.74 66.28 10,545,593 -1.28(-1.90%)
Jan 19, 2023 67.65 68.01 67.36 67.57 7,591,845 -0.38(-0.56%)
Jan 18, 2023 68.73 68.96 67.89 67.95 6,844,796 +0.14(+0.21%)
Jan 17, 2023 68.65 68.67 67.71 67.81 4,164,788 -0.33(-0.48%)
Jan 13, 2023 68.03 68.56 67.83 68.13 4,211,426 +0.96(+1.43%)
Jan 12, 2023 66.93 67.45 65.59 67.18 7,041,586 -0.35(-0.53%)
Jan 11, 2023 68.40 68.50 67.52 67.53 6,114,607 -1.10(-1.61%)
Jan 10, 2023 68.71 69.13 68.46 68.63 5,007,954 +0.67(+0.99%)
Jan 09, 2023 68.11 68.69 67.79 67.96 6,871,216 +0.10(+0.14%)
Jan 06, 2023 66.95 68.24 66.72 67.87 7,659,003 +0.95(+1.42%)
Jan 05, 2023 66.29 67.39 66.04 66.92 5,237,344 +0.30(+0.45%)
Jan 04, 2023 67.57 67.62 66.26 66.62 5,148,598 +0.16(+0.25%)
Jan 03, 2023 65.80 66.55 65.76 66.46 3,624,246 +1.47(+2.26%)
Dec 30, 2022 64.98 65.23 64.34 64.99 3,761,347 -0.29(-0.44%)
Dec 29, 2022 65.33 65.64 65.21 65.28 2,690,474 +0.52(+0.80%)
Dec 28, 2022 65.03 65.45 64.71 64.76 2,398,859 -0.35(-0.54%)
Dec 27, 2022 65.66 65.71 64.91 65.11 2,179,298 -0.05(-0.07%)
Dec 23, 2022 64.79 65.17 64.66 65.16 2,423,176 -0.10(-0.15%)
Dec 22, 2022 65.06 65.27 64.64 65.26 2,601,014 +0.17(+0.27%)
Dec 21, 2022 64.51 65.34 64.38 65.09 2,978,714 +0.17(+0.27%)
Dec 20, 2022 64.58 64.99 64.36 64.91 2,594,042 +0.24(+0.37%)
Dec 19, 2022 65.08 65.09 64.40 64.67 3,937,513 -0.41(-0.63%)
Dec 16, 2022 65.14 65.43 64.85 65.09 6,667,672 -1.76(-2.64%)
Dec 15, 2022 67.13 67.20 66.37 66.85 4,871,227 -0.67(-0.99%)
Dec 14, 2022 67.20 67.90 66.79 67.52 4,544,895 +0.82(+1.24%)
Dec 13, 2022 67.33 67.78 66.50 66.70 5,412,099 +0.29(+0.43%)
Dec 12, 2022 66.64 66.80 66.30 66.41 4,325,386 -0.26(-0.39%)
Dec 09, 2022 66.83 67.10 66.54 66.67 4,682,749 +0.36(+0.55%)
Dec 08, 2022 66.08 66.59 65.98 66.30 3,041,645 +0.31(+0.46%)
Dec 07, 2022 66.02 66.44 65.54 66.00 4,556,089 +0.28(+0.42%)
Dec 06, 2022 65.27 66.30 65.00 65.72 7,443,598 +0.13(+0.20%)
Dec 05, 2022 65.76 66.11 65.46 65.58 4,339,240 -0.05(-0.07%)
Dec 02, 2022 65.35 65.87 65.22 65.63 3,713,528 +0.12(+0.19%)
Dec 01, 2022 65.66 65.95 65.45 65.51 4,128,980 +0.35(+0.54%)
Nov 30, 2022 64.55 65.17 63.64 65.15 5,882,471 +1.81(+2.86%)
Nov 29, 2022 63.60 63.70 63.15 63.34 3,510,493 -0.12(-0.20%)
Nov 28, 2022 63.50 64.12 63.41 63.47 3,017,152 +0.04(+0.06%)
Nov 25, 2022 63.20 63.59 63.00 63.43 1,941,739 +0.05(+0.08%)
Nov 23, 2022 63.52 63.68 63.06 63.38 3,466,893 +0.12(+0.18%)
Nov 22, 2022 62.52 63.35 62.50 63.26 4,350,346 +0.55(+0.87%)
Nov 21, 2022 62.79 63.02 62.43 62.72 4,387,189 +0.35(+0.55%)
Nov 18, 2022 62.51 62.58 61.88 62.37 6,383,030 +0.97(+1.58%)
Nov 17, 2022 60.76 61.54 60.63 61.40 6,352,974 +0.25(+0.41%)
Nov 16, 2022 61.46 61.63 60.84 61.16 3,891,840 -0.14(-0.23%)
Nov 15, 2022 61.90 62.12 60.44 61.30 7,997,968 +0.04(+0.06%)
Nov 14, 2022 61.31 61.85 60.91 61.26 5,352,121 +1.09(+1.82%)
Nov 11, 2022 61.13 61.29 59.37 60.17 8,892,948 -2.22(-3.56%)
Nov 10, 2022 62.66 63.19 61.52 62.39 12,117,857 +3.87(+6.62%)
Nov 09, 2022 58.77 59.32 58.43 58.52 5,805,895 -0.27(-0.46%)
Nov 08, 2022 58.68 59.25 58.45 58.79 5,297,659 +0.22(+0.38%)
Nov 07, 2022 58.53 58.82 58.28 58.57 5,394,702 +0.11(+0.18%)
Nov 04, 2022 57.86 58.61 57.65 58.46 5,626,042 +1.02(+1.77%)
Nov 03, 2022 56.48 57.59 56.42 57.45 4,749,104 +0.22(+0.39%)
Nov 02, 2022 57.80 57.21 57.23 6,317,824 -0.14(-0.25%)
Nov 01, 2022 57.42 57.53 56.52 57.37 5,621,949 +1.00(+1.77%)
Oct 31, 2022 55.95 56.88 55.94 56.37 6,378,039 +0.10(+0.17%)
Oct 28, 2022 55.98 56.41 55.60 56.28 5,401,482 +1.05(+1.91%)
Oct 27, 2022 55.29 55.60 55.03 55.22 3,633,467 -0.34(-0.60%)
Oct 26, 2022 55.13 55.91 55.04 55.56 7,963,357 +1.97(+3.69%)
Oct 25, 2022 53.41 53.89 53.20 53.58 6,094,836 +0.69(+1.30%)
Oct 24, 2022 52.78 53.37 52.72 52.89 4,688,834 +0.20(+0.38%)
Oct 21, 2022 51.75 52.78 51.55 52.69 4,191,896 +0.59(+1.14%)
Oct 20, 2022 51.45 52.51 51.30 52.10 6,049,522 -0.15(-0.29%)
Oct 19, 2022 53.62 53.69 52.09 52.25 6,510,966 -1.40(-2.61%)
Oct 18, 2022 54.22 54.24 53.32 53.65 4,671,608 -0.20(-0.37%)
Oct 17, 2022 54.17 54.39 53.78 53.85 4,888,967 +1.16(+2.20%)
Oct 14, 2022 53.88 54.16 52.55 52.69 7,789,298 -0.54(-1.01%)
Oct 13, 2022 51.93 53.66 51.75 53.23 6,819,290 +0.44(+0.84%)
Oct 12, 2022 52.65 53.15 52.44 52.79 6,433,166 -0.22(-0.42%)
Oct 11, 2022 52.09 54.06 51.88 53.01 10,619,491 +1.04(+2.01%)
Oct 10, 2022 52.61 52.70 51.92 51.96 6,490,518 -1.14(-2.15%)
Oct 07, 2022 53.45 53.87 52.92 53.10 8,571,607 +0.47(+0.89%)
Oct 06, 2022 53.05 53.33 52.43 52.63 9,300,045 -1.74(-3.21%)
Oct 05, 2022 53.73 54.55 53.66 54.38 9,657,034 -0.30(-0.54%)
Oct 04, 2022 54.00 54.75 53.79 54.68 7,735,183 +1.43(+2.68%)
Oct 03, 2022 52.79 53.36 52.56 53.25 6,332,435 +0.68(+1.29%)
Sep 30, 2022 52.92 53.41 52.49 52.57 7,869,134 -0.07(-0.13%)
Sep 29, 2022 52.47 52.76 51.88 52.63 6,723,330 +0.21(+0.40%)
Sep 28, 2022 51.05 52.66 51.03 52.42 8,174,005 +1.39(+2.72%)
Sep 27, 2022 51.21 51.77 50.94 51.03 8,187,394 +0.21(+0.41%)
Sep 26, 2022 51.52 51.77 50.47 50.82 10,522,997 -1.50(-2.86%)
Sep 23, 2022 52.74 53.13 52.07 52.32 10,020,009 -1.66(-3.07%)
Sep 22, 2022 53.83 54.21 53.48 53.98 7,878,026 -0.12(-0.23%)
Sep 21, 2022 54.96 55.04 54.02 54.10 6,200,505 -0.92(-1.67%)
Sep 20, 2022 54.94 55.25 54.52 55.02 4,444,937 -0.57(-1.02%)
Sep 19, 2022 55.57 55.62 54.86 55.59 3,787,262 -0.06(-0.10%)
Sep 16, 2022 56.08 56.32 55.19 55.64 7,321,477 -0.09(-0.15%)
Sep 15, 2022 56.18 56.23 55.54 55.73 6,989,049 -0.56(-0.99%)
Sep 14, 2022 56.63 56.95 56.05 56.29 5,306,299 -0.26(-0.46%)
Sep 13, 2022 57.89 58.00 56.42 56.55 6,918,948 -2.65(-4.47%)
Sep 12, 2022 59.09 59.60 58.98 59.19 3,791,044 +0.86(+1.48%)
Sep 09, 2022 58.64 58.64 58.17 58.33 4,626,721 +0.51(+0.88%)
Sep 08, 2022 57.07 58.13 56.81 57.82 7,369,070 +0.48(+0.84%)
Sep 07, 2022 56.61 57.55 55.95 57.34 12,558,599 -0.57(-0.98%)
Sep 06, 2022 58.27 58.72 57.74 57.91 10,810,096 -0.27(-0.46%)
Sep 02, 2022 58.75 59.25 57.92 58.17 11,798,053 -1.05(-1.78%)
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.