Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

78.71 +0.65 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 78.34 78.76 78.16 78.71 2,929,876 +0.65(+0.83%)
Jul 18, 2024 80.00 80.01 77.98 78.06 3,232,762 -1.70(-2.13%)
Jul 17, 2024 78.50 79.83 78.50 79.76 3,658,716 +1.17(+1.49%)
Jul 16, 2024 77.96 78.69 77.92 78.59 2,668,850 +0.47(+0.60%)
Jul 15, 2024 79.15 79.15 78.04 78.12 2,666,973 -1.12(-1.41%)
Jul 12, 2024 79.52 79.79 79.18 79.24 3,051,911 +1.30(+1.67%)
Jul 11, 2024 78.15 78.59 77.86 77.94 3,169,385 +0.19(+0.24%)
Jul 10, 2024 76.97 77.85 76.95 77.75 2,984,433 +1.08(+1.41%)
Jul 09, 2024 76.96 76.97 76.30 76.67 3,362,952 -0.46(-0.60%)
Jul 08, 2024 77.61 77.66 77.04 77.13 2,697,211 -0.21(-0.27%)
Jul 05, 2024 77.35 77.51 76.77 77.34 2,341,778 +0.54(+0.70%)
Jul 03, 2024 76.67 77.01 76.49 76.80 2,377,499 -0.19(-0.25%)
Jul 02, 2024 77.31 77.42 76.46 76.99 3,215,608 -0.95(-1.22%)
Jul 01, 2024 77.71 78.72 77.63 77.94 2,599,400 -0.05(-0.06%)
Jun 28, 2024 78.63 78.75 77.83 77.99 3,664,473 -0.19(-0.24%)
Jun 27, 2024 79.09 79.16 77.95 78.18 2,796,781 -0.90(-1.14%)
Jun 26, 2024 79.16 79.62 78.91 79.08 3,227,846 -0.67(-0.84%)
Jun 25, 2024 79.59 79.87 79.44 79.75 3,081,678 +0.38(+0.48%)
Jun 24, 2024 79.25 79.56 79.16 79.37 2,807,439 +0.49(+0.62%)
Jun 21, 2024 78.44 79.24 78.44 78.88 4,992,767 +0.32(+0.41%)
Jun 20, 2024 78.47 78.78 78.19 78.56 3,874,286 +0.14(+0.18%)
Jun 18, 2024 78.88 79.09 78.38 78.42 3,819,670 -0.89(-1.12%)
Jun 17, 2024 79.08 79.35 78.87 79.31 2,093,426 -0.28(-0.35%)
Jun 14, 2024 79.32 79.72 79.17 79.59 2,055,322 +0.06(+0.08%)
Jun 13, 2024 79.23 79.62 78.91 79.53 2,958,377 -0.54(-0.67%)
Jun 12, 2024 80.53 80.59 79.62 80.07 3,494,548 +0.84(+1.06%)
Jun 11, 2024 79.10 79.64 78.91 79.23 4,218,717 -0.98(-1.22%)
Jun 10, 2024 80.22 80.53 79.97 80.21 4,095,896 +0.19(+0.24%)
Jun 07, 2024 80.31 80.52 80.00 80.02 2,213,501 -0.81(-1.00%)
Jun 06, 2024 80.63 80.86 80.46 80.83 3,091,759 +0.51(+0.63%)
Jun 05, 2024 80.41 80.67 79.82 80.32 4,258,519 +0.30(+0.37%)
Jun 04, 2024 79.50 80.07 79.22 80.02 4,172,740 +1.03(+1.30%)
Jun 03, 2024 78.50 79.47 78.38 78.99 5,593,802 +0.97(+1.24%)
May 31, 2024 77.31 78.12 77.09 78.02 4,782,783 +1.25(+1.63%)
May 30, 2024 76.62 76.98 76.45 76.77 3,274,762 +0.69(+0.91%)
May 29, 2024 76.13 76.51 75.80 76.08 4,653,947 -0.54(-0.70%)
May 28, 2024 77.78 77.81 76.49 76.62 4,199,092 -1.92(-2.44%)
May 24, 2024 78.13 78.89 78.08 78.54 3,566,582 +0.36(+0.46%)
May 23, 2024 79.32 79.36 78.10 78.18 3,613,539 -0.62(-0.79%)
May 22, 2024 78.57 78.94 78.38 78.80 3,568,334 -0.38(-0.48%)
May 21, 2024 77.80 79.25 77.75 79.18 7,789,417 +2.07(+2.68%)
May 20, 2024 76.63 77.22 76.54 77.11 3,278,728 +0.21(+0.27%)
May 17, 2024 76.87 77.07 76.61 76.90 2,791,645 -0.14(-0.18%)
May 16, 2024 76.72 77.22 76.58 77.04 2,941,717 +0.07(+0.09%)
May 15, 2024 76.94 77.53 76.87 76.97 3,870,937 -0.07(-0.09%)
May 14, 2024 77.87 77.93 77.02 77.04 4,115,947 -0.39(-0.50%)
May 13, 2024 77.23 77.49 77.15 77.43 2,565,660 +0.25(+0.32%)
May 10, 2024 77.77 77.94 77.14 77.18 3,606,612 -0.43(-0.55%)
May 09, 2024 76.92 77.64 76.86 77.61 2,972,126 +0.64(+0.83%)
May 08, 2024 76.77 77.16 76.61 76.97 5,059,583 +0.65(+0.85%)
May 07, 2024 76.43 76.47 75.92 76.32 6,660,195 +0.56(+0.74%)
May 06, 2024 75.84 75.93 75.55 75.76 6,456,990 -0.59(-0.77%)
May 03, 2024 76.47 76.49 75.43 76.35 9,026,369 +0.55(+0.73%)
May 02, 2024 76.26 76.41 75.75 75.80 10,038,776 -0.61(-0.80%)
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.