Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

68.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 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 67.68 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 63.59 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 65.39 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%)
Dec 01, 2022 66.06 66.35 65.85 65.91 4,103,757 +0.36(+0.54%)
Nov 30, 2022 64.95 65.57 64.03 65.55 5,846,536 +1.82(+2.86%)
Nov 29, 2022 63.99 64.09 63.54 63.73 3,489,049 -0.13(-0.20%)
Nov 28, 2022 63.89 64.52 63.80 63.86 2,998,721 +0.04(+0.06%)
Nov 25, 2022 63.59 63.98 63.38 63.82 1,929,877 +0.05(+0.08%)
Nov 23, 2022 63.91 64.07 63.45 63.77 3,445,715 +0.12(+0.18%)
Nov 22, 2022 62.90 63.74 62.88 63.65 4,323,771 +0.55(+0.87%)
Nov 21, 2022 63.18 63.40 62.81 63.10 4,360,389 +0.35(+0.55%)
Nov 18, 2022 62.89 62.96 62.26 62.76 6,344,037 +0.97(+1.58%)
Nov 17, 2022 61.14 61.92 61.00 61.78 6,314,165 +0.25(+0.41%)
Nov 16, 2022 61.84 62.01 61.21 61.53 3,868,066 -0.14(-0.23%)
Nov 15, 2022 62.28 62.51 60.81 61.68 7,949,110 +0.04(+0.06%)
Nov 14, 2022 61.69 62.23 61.28 61.64 5,319,426 +1.10(+1.82%)
Nov 11, 2022 61.50 61.66 59.74 60.54 8,838,623 -2.24(-3.56%)
Nov 10, 2022 63.05 63.58 61.90 62.78 12,043,832 +3.90(+6.62%)
Nov 09, 2022 59.13 59.68 58.79 58.88 5,770,428 -0.27(-0.46%)
Nov 08, 2022 59.04 59.61 58.81 59.15 5,265,297 +0.22(+0.38%)
Nov 07, 2022 58.89 59.18 58.64 58.93 5,361,747 +0.11(+0.18%)
Nov 04, 2022 58.21 58.97 58.00 58.82 5,591,673 +1.02(+1.77%)
Nov 03, 2022 56.83 57.95 56.76 57.80 4,720,093 +0.22(+0.39%)
Nov 02, 2022 58.16 57.56 57.58 6,279,230 -0.14(-0.25%)
Nov 01, 2022 57.77 57.89 56.86 57.72 5,587,606 +1.00(+1.77%)
Oct 31, 2022 56.29 57.23 56.28 56.72 6,339,077 +0.10(+0.17%)
Oct 28, 2022 56.32 56.76 55.94 56.62 5,368,486 +1.06(+1.91%)
Oct 27, 2022 55.63 55.94 55.37 55.56 3,611,271 -0.34(-0.60%)
Oct 26, 2022 55.47 56.26 55.38 55.90 7,914,711 +1.99(+3.69%)
Oct 25, 2022 53.74 54.22 53.53 53.91 6,057,604 +0.69(+1.30%)
Oct 24, 2022 53.10 53.70 53.04 53.22 4,660,191 +0.20(+0.38%)
Oct 21, 2022 52.07 53.11 51.87 53.02 4,166,289 +0.60(+1.14%)
Oct 20, 2022 51.76 52.83 51.62 52.42 6,012,567 -0.15(-0.29%)
Oct 19, 2022 53.95 54.02 52.41 52.57 6,471,192 -1.41(-2.61%)
Oct 18, 2022 54.55 54.58 53.65 53.98 4,643,070 -0.20(-0.37%)
Oct 17, 2022 54.50 54.72 54.12 54.18 4,859,101 +1.17(+2.20%)
Oct 14, 2022 54.21 54.49 52.87 53.02 7,741,715 -0.54(-1.01%)
Oct 13, 2022 52.25 53.99 52.07 53.56 6,777,632 +0.44(+0.84%)
Oct 12, 2022 52.98 53.48 52.76 53.11 6,393,867 -0.22(-0.42%)
Oct 11, 2022 52.41 54.39 52.20 53.33 10,554,619 +1.05(+2.01%)
Oct 10, 2022 52.93 53.03 52.24 52.28 6,450,869 -1.15(-2.15%)
Oct 07, 2022 53.78 54.20 53.25 53.43 8,519,245 +0.47(+0.89%)
Oct 06, 2022 53.37 53.66 52.75 52.96 9,243,233 -1.76(-3.21%)
Oct 05, 2022 54.06 54.89 53.99 54.71 9,598,041 -0.30(-0.54%)
Oct 04, 2022 54.34 55.08 54.12 55.01 7,687,931 +1.44(+2.68%)
Oct 03, 2022 53.11 53.69 52.88 53.57 6,293,751 +0.68(+1.29%)
Sep 30, 2022 53.25 53.74 52.81 52.89 7,821,063 -0.07(-0.13%)
Sep 29, 2022 52.79 53.08 52.20 52.96 6,682,259 +0.21(+0.40%)
Sep 28, 2022 51.37 52.98 51.34 52.75 8,124,072 +1.40(+2.72%)
Sep 27, 2022 51.52 52.09 51.25 51.35 8,137,379 +0.21(+0.41%)
Sep 26, 2022 51.84 52.09 50.78 51.13 10,458,714 -1.50(-2.86%)
Sep 23, 2022 53.06 53.45 52.39 52.64 9,958,799 -1.67(-3.07%)
Sep 22, 2022 54.16 54.54 53.81 54.31 7,829,901 -0.13(-0.23%)
Sep 21, 2022 55.30 55.38 54.36 54.43 6,162,627 -0.93(-1.67%)
Sep 20, 2022 55.28 55.59 54.86 55.36 4,417,784 -0.57(-1.02%)
Sep 19, 2022 55.91 55.96 55.20 55.93 3,764,126 -0.06(-0.10%)
Sep 16, 2022 56.42 56.67 55.53 55.99 7,276,752 -0.09(-0.15%)
Sep 15, 2022 56.53 56.57 55.88 56.07 6,946,354 -0.56(-0.99%)
Sep 14, 2022 56.98 57.30 56.40 56.63 5,273,884 -0.26(-0.46%)
Sep 13, 2022 58.24 58.36 56.77 56.89 6,876,682 -2.66(-4.47%)
Sep 12, 2022 59.46 59.97 59.34 59.55 3,767,885 +0.87(+1.48%)
Sep 09, 2022 59.00 59.00 58.53 58.69 4,598,458 +0.51(+0.88%)
Sep 08, 2022 57.42 58.48 57.16 58.18 7,324,054 +0.48(+0.84%)
Sep 07, 2022 56.96 57.91 56.29 57.69 12,481,882 -0.57(-0.98%)
Sep 06, 2022 58.63 59.08 58.10 58.26 10,744,060 -0.27(-0.46%)
Sep 02, 2022 59.11 59.62 58.27 58.53 11,725,981 -1.06(-1.78%)
Sep 01, 2022 59.21 59.63 58.75 59.59 13,541,707 -0.57(-0.95%)
Aug 31, 2022 60.49 61.06 59.95 60.16 13,161,971 -0.96(-1.58%)
Aug 30, 2022 63.25 63.30 61.02 61.13 11,920,736 -2.36(-3.72%)
Aug 29, 2022 63.96 63.97 63.20 63.49 3,095,160 -0.47(-0.74%)
Aug 26, 2022 65.68 65.83 63.95 63.96 4,193,936 -1.87(-2.84%)
Aug 25, 2022 65.58 65.83 65.10 65.83 3,722,874 +0.60(+0.92%)
Aug 24, 2022 64.14 65.29 63.86 65.23 4,267,137 +1.17(+1.82%)
Aug 23, 2022 64.49 64.49 63.74 64.07 6,116,821 -0.78(-1.20%)
Aug 22, 2022 65.10 65.82 64.72 64.85 6,180,719 +0.07(+0.10%)
Aug 19, 2022 64.64 64.96 64.20 64.78 4,906,790 +0.65(+1.01%)
Aug 18, 2022 64.39 64.48 63.78 64.14 5,585,238 +0.08(+0.12%)
Aug 17, 2022 64.67 64.97 63.97 64.06 5,537,373 -0.31(-0.48%)
Aug 16, 2022 64.17 64.75 63.84 64.37 4,598,002 -0.07(-0.10%)
Aug 15, 2022 64.86 65.00 64.13 64.43 4,865,586 +0.16(+0.26%)
Aug 12, 2022 62.41 64.80 62.39 64.27 11,804,044 +1.92(+3.08%)
Aug 11, 2022 62.74 62.74 61.98 62.35 7,479,803 -1.14(-1.80%)
Aug 10, 2022 64.22 64.24 63.14 63.49 5,913,419 +0.39(+0.62%)
Aug 09, 2022 63.13 63.61 62.98 63.10 4,660,943 +0.74(+1.18%)
Aug 08, 2022 62.90 63.21 62.05 62.36 3,644,446 -0.87(-1.38%)
Aug 05, 2022 63.08 63.48 62.94 63.24 6,903,533 -0.25(-0.39%)
Aug 04, 2022 63.26 63.48 62.54 63.48 5,652,955 +0.93(+1.48%)
Aug 03, 2022 62.78 62.82 61.96 62.56 7,641,991 +0.06(+0.09%)
Aug 02, 2022 63.79 64.11 62.45 62.50 6,769,646 -0.37(-0.59%)
Aug 01, 2022 63.70 64.04 62.80 62.87 6,030,919 -0.56(-0.88%)
Jul 29, 2022 64.14 64.43 63.00 63.43 7,098,391 -0.47(-0.73%)
Jul 28, 2022 63.97 64.30 63.11 63.90 6,518,198 -0.74(-1.14%)
Jul 27, 2022 64.21 64.81 63.70 64.63 4,237,952 +0.74(+1.15%)
Jul 26, 2022 63.75 64.45 63.57 63.90 4,254,992 +0.54(+0.85%)
Jul 25, 2022 63.38 63.63 63.01 63.36 4,448,226 +0.87(+1.39%)
Jul 22, 2022 62.41 62.96 62.25 62.49 3,786,085 -0.11(-0.17%)
Jul 21, 2022 61.27 62.69 61.20 62.59 4,462,875 -0.41(-0.65%)
Jul 20, 2022 64.05 64.15 62.80 63.01 5,204,474 -2.27(-3.48%)
Jul 19, 2022 64.98 65.50 64.58 65.28 5,312,002 +1.71(+2.70%)
Jul 18, 2022 65.06 65.28 63.32 63.56 6,937,722 -0.95(-1.47%)
Jul 15, 2022 62.70 64.54 62.70 64.51 8,819,358 +2.18(+3.50%)
Jul 14, 2022 61.76 62.34 61.40 62.33 6,213,600 -1.17(-1.84%)
Jul 13, 2022 62.77 63.92 62.76 63.49 5,938,846 -0.40(-0.63%)
Jul 12, 2022 64.35 64.64 63.78 63.90 7,029,716 -0.02(-0.03%)
Jul 11, 2022 63.33 64.69 63.33 63.92 7,477,409 -0.23(-0.36%)
Jul 08, 2022 63.21 64.39 63.15 64.15 6,385,165 +0.06(+0.09%)
Jul 07, 2022 63.94 64.23 63.57 64.09 6,683,898 +0.41(+0.65%)
Jul 06, 2022 63.32 63.82 62.82 63.68 7,322,099 +0.94(+1.50%)
Jul 05, 2022 61.99 62.76 61.84 62.74 9,757,982 -0.42(-0.67%)
Jul 01, 2022 61.39 63.18 61.35 63.16 9,949,650 -0.11(-0.18%)
Jun 30, 2022 62.86 63.61 62.43 63.27 4,940,347 -0.91(-1.42%)
Jun 29, 2022 63.78 64.69 63.72 64.18 6,123,911 +1.04(+1.65%)
Jun 28, 2022 63.64 63.79 62.80 63.14 7,676,839 -0.56(-0.87%)
Jun 27, 2022 63.46 64.23 63.07 63.70 4,843,062 -0.37(-0.58%)
Jun 24, 2022 63.65 64.10 62.97 64.07 5,892,738 +2.35(+3.80%)
Jun 23, 2022 60.99 61.80 60.83 61.72 4,574,564 +0.86(+1.42%)
Jun 22, 2022 60.27 61.44 60.25 60.86 5,551,268 +0.69(+1.15%)
Jun 21, 2022 59.77 60.36 59.44 60.17 5,813,612 +1.67(+2.85%)
Jun 17, 2022 58.62 58.99 58.23 58.50 8,750,244 +0.22(+0.38%)
Jun 16, 2022 58.28 58.72 57.41 58.28 11,672,328 +0.28(+0.48%)
Jun 15, 2022 57.89 58.30 57.08 58.01 8,007,844 +1.25(+2.21%)
Jun 14, 2022 55.96 57.25 55.94 56.75 15,655,404 -0.72(-1.25%)
Jun 13, 2022 57.87 58.10 57.38 57.47 7,771,535 -1.70(-2.88%)
Jun 10, 2022 58.70 59.51 58.55 59.18 7,261,534 -0.87(-1.45%)
Jun 09, 2022 61.50 61.60 60.01 60.05 5,649,045 -1.93(-3.12%)
Jun 08, 2022 61.89 62.61 61.86 61.98 5,260,682 -0.82(-1.31%)
Jun 07, 2022 61.16 62.86 61.16 62.80 6,347,446 +1.97(+3.24%)
Jun 06, 2022 61.50 61.98 60.65 60.83 10,686,093 -2.09(-3.32%)
Jun 03, 2022 63.32 63.84 62.76 62.92 5,828,865 -1.22(-1.90%)
Jun 02, 2022 63.64 64.15 62.83 64.14 4,027,461 +0.81(+1.29%)
Jun 01, 2022 63.70 63.87 62.72 63.32 5,514,817 -0.34(-0.54%)
May 31, 2022 63.10 63.93 62.91 63.67 6,026,685 -0.88(-1.36%)
May 27, 2022 63.97 64.55 63.81 64.55 5,672,527 +0.67(+1.05%)
May 26, 2022 63.91 64.33 63.70 63.88 6,491,841 -0.11(-0.16%)
May 25, 2022 63.64 64.20 63.51 63.98 4,031,021 +0.15(+0.24%)
May 24, 2022 63.92 64.14 63.50 63.83 6,405,586 +0.23(+0.36%)
May 23, 2022 63.65 64.47 63.48 63.60 6,767,504 +0.19(+0.30%)
May 20, 2022 62.71 63.55 62.23 63.41 7,486,068 +1.60(+2.59%)
May 19, 2022 60.65 62.05 60.48 61.81 6,811,680 +1.17(+1.93%)
May 18, 2022 61.50 61.81 60.53 60.64 9,157,301 -2.22(-3.53%)
May 17, 2022 62.77 63.03 62.43 62.86 6,732,711 +1.10(+1.78%)
May 16, 2022 60.67 62.05 60.67 61.76 5,851,824 +1.29(+2.14%)
May 13, 2022 59.87 60.63 59.67 60.47 6,089,057 +1.62(+2.75%)
May 12, 2022 57.95 59.02 57.79 58.85 9,188,927 +0.02(+0.03%)
May 11, 2022 59.25 60.14 58.73 58.83 10,950,150 -2.12(-3.47%)
May 10, 2022 60.34 61.43 60.32 60.95 6,315,637 +1.02(+1.69%)
May 09, 2022 60.58 60.89 59.70 59.93 8,558,270 -1.70(-2.77%)
May 06, 2022 60.75 61.93 60.53 61.64 9,046,443 -0.57(-0.91%)
May 05, 2022 62.96 63.21 61.70 62.20 8,583,485 -1.72(-2.70%)
May 04, 2022 63.79 64.12 62.67 63.93 8,431,635 -0.40(-0.63%)
May 03, 2022 63.68 64.43 63.68 64.33 7,595,110 +0.71(+1.11%)
May 02, 2022 63.17 63.70 62.84 63.62 5,841,570 +0.03(+0.05%)
Apr 29, 2022 63.43 64.93 63.33 63.59 11,258,269 -0.79(-1.22%)
Apr 28, 2022 62.93 64.38 62.69 64.38 9,469,643 +0.99(+1.56%)
Apr 27, 2022 63.51 63.89 62.90 63.39 9,471,922 +1.08(+1.74%)
Apr 26, 2022 63.15 63.48 62.24 62.31 9,344,126 -0.86(-1.36%)
Apr 25, 2022 62.22 63.25 62.07 63.17 7,463,839 +0.10(+0.15%)
Apr 22, 2022 63.97 64.05 63.02 63.07 9,020,226 -1.47(-2.27%)
Apr 21, 2022 66.00 66.17 64.51 64.54 10,026,861 -1.40(-2.12%)
Apr 20, 2022 65.37 66.26 65.08 65.94 6,479,224 +0.55(+0.83%)
Apr 19, 2022 65.67 66.10 64.75 65.39 6,372,471 -0.32(-0.48%)
Apr 18, 2022 66.08 66.21 65.56 65.71 3,230,569 -0.42(-0.64%)
Apr 14, 2022 66.15 66.45 65.87 66.13 4,120,386 +0.08(+0.12%)
Apr 13, 2022 65.68 66.23 65.51 66.05 6,614,673 +0.34(+0.52%)
Apr 12, 2022 66.07 66.36 65.14 65.71 7,744,637 -1.93(-2.86%)
Apr 11, 2022 67.99 68.26 67.19 67.64 7,933,746 -0.49(-0.72%)
Apr 08, 2022 67.63 68.67 67.63 68.13 9,533,536 +0.12(+0.18%)
Apr 07, 2022 66.38 68.13 66.37 68.00 8,677,055 +1.86(+2.81%)
Apr 06, 2022 65.12 66.34 64.92 66.15 5,844,038 +1.93(+3.01%)
Apr 05, 2022 64.10 65.25 64.08 64.21 7,260,274 +0.36(+0.57%)
Apr 04, 2022 63.64 64.08 63.56 63.85 4,258,701 -0.13(-0.21%)
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.