Indicators

Astrazeneca Plc ADR (NQ: AZN )

77.42 +0.24 (+0.31%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	47.43	47.87	46.31	46.39	13,843,030	-1.32(-2.77%)
Jan 28, 2021	47.79	48.54	47.67	47.71	9,126,991	-0.05(-0.12%)
Jan 27, 2021	48.93	48.99	47.71	47.77	15,862,115	-2.15(-4.30%)
Jan 26, 2021	49.99	50.11	49.69	49.92	12,665,168	+0.39(+0.80%)
Jan 25, 2021	49.26	49.70	49.14	49.52	14,986,163	+0.70(+1.43%)
Jan 22, 2021	48.35	49.09	48.25	48.82	14,584,779	+0.64(+1.33%)
Jan 21, 2021	48.19	48.36	47.82	48.18	17,510,628	+0.28(+0.59%)
Jan 20, 2021	48.27	48.27	47.60	47.90	14,859,976	-0.30(-0.63%)
Jan 19, 2021	48.15	48.28	47.87	48.20	14,794,379	+1.13(+2.40%)
Jan 15, 2021	47.03	47.27	46.88	47.07	10,387,208	+0.05(+0.10%)
Jan 14, 2021	47.19	47.49	46.92	47.03	12,557,394	+0.38(+0.81%)
Jan 13, 2021	46.52	46.99	46.46	46.65	12,485,713	+0.54(+1.17%)
Jan 12, 2021	46.43	46.44	45.94	46.11	10,494,190	-0.25(-0.53%)
Jan 11, 2021	46.38	46.83	46.22	46.36	12,744,062	-0.28(-0.59%)
Jan 08, 2021	46.39	46.65	46.14	46.63	11,992,748	+0.61(+1.33%)
Jan 07, 2021	46.35	46.56	45.90	46.02	14,781,649	-0.66(-1.41%)
Jan 06, 2021	46.61	47.16	46.45	46.68	13,906,830	+0.19(+0.41%)
Jan 05, 2021	46.21	46.61	45.86	46.49	14,569,874	+0.16(+0.36%)

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.