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 (%)
Jun 30, 2021 55.79 56.00 55.47 55.64 4,925,692 -0.26(-0.47%)
Jun 29, 2021 55.85 56.05 55.65 55.90 5,024,579 +0.10(+0.18%)
Jun 28, 2021 55.53 56.08 55.48 55.80 6,268,004 +0.67(+1.21%)
Jun 25, 2021 54.85 55.20 54.63 55.13 10,421,188 +0.86(+1.59%)
Jun 24, 2021 54.24 54.87 54.18 54.27 5,649,567 +0.41(+0.76%)
Jun 23, 2021 54.67 54.67 53.76 53.86 6,249,163 +0.08(+0.16%)
Jun 22, 2021 54.02 54.17 53.59 53.77 5,274,886 -0.39(-0.72%)
Jun 21, 2021 54.06 54.30 53.86 54.16 5,711,082 -0.06(-0.10%)
Jun 18, 2021 53.72 54.43 53.48 54.22 15,236,486 +0.02(+0.03%)
Jun 17, 2021 53.93 54.30 53.76 54.20 5,247,484 -0.06(-0.10%)
Jun 16, 2021 54.68 55.12 54.14 54.26 7,501,782 -0.40(-0.73%)
Jun 15, 2021 54.80 54.81 54.41 54.66 6,395,155 +0.07(+0.14%)
Jun 14, 2021 54.77 55.49 54.17 54.58 7,232,291 -0.01(-0.02%)
Jun 11, 2021 54.93 54.94 54.37 54.59 8,272,620 -0.06(-0.12%)
Jun 10, 2021 54.01 54.69 53.83 54.66 8,136,801 +1.15(+2.15%)
Jun 09, 2021 52.91 53.56 52.82 53.50 8,059,541 +1.20(+2.29%)
Jun 08, 2021 52.76 52.76 51.94 52.31 5,559,991 -0.08(-0.16%)
Jun 07, 2021 52.59 52.91 52.34 52.39 6,763,703 -0.37(-0.70%)
Jun 04, 2021 52.61 53.00 52.55 52.76 5,241,492 +0.51(+0.98%)
Jun 03, 2021 51.81 52.38 51.77 52.25 5,918,370 +0.14(+0.27%)
Jun 02, 2021 51.91 52.23 51.89 52.11 6,538,723 -0.14(-0.27%)
Jun 01, 2021 53.08 53.10 52.15 52.25 7,274,300 -0.48(-0.92%)
May 28, 2021 52.72 53.35 52.67 52.73 5,991,308 -0.11(-0.21%)
May 27, 2021 52.21 53.28 52.20 52.85 13,312,098 +0.33(+0.62%)
May 26, 2021 52.96 53.00 52.50 52.52 4,374,374 -0.34(-0.65%)
May 25, 2021 53.25 53.28 52.72 52.86 7,970,792 -0.52(-0.97%)
May 24, 2021 53.42 53.61 53.35 53.38 4,655,533 +0.06(+0.12%)
May 21, 2021 53.49 53.63 53.27 53.32 7,807,959 -0.04(-0.07%)
May 20, 2021 52.92 53.53 52.84 53.36 10,950,996 +1.02(+1.95%)
May 19, 2021 52.25 52.35 51.97 52.33 11,139,242 +0.33(+0.63%)
May 18, 2021 52.21 52.36 52.01 52.01 7,517,242 +0.10(+0.20%)
May 17, 2021 51.54 51.91 51.49 51.91 5,951,363 +0.62(+1.21%)
May 14, 2021 51.31 51.44 51.16 51.28 5,596,431 +0.15(+0.29%)
May 13, 2021 50.59 51.29 50.56 51.14 7,871,379 +0.51(+1.01%)
May 12, 2021 50.83 51.09 50.51 50.63 8,984,262 +0.37(+0.74%)
May 11, 2021 49.54 50.33 49.54 50.25 8,052,343 -0.26(-0.51%)
May 10, 2021 50.67 50.81 50.32 50.51 9,001,752 +0.53(+1.06%)
May 07, 2021 49.72 50.21 49.72 49.98 5,141,471 +0.31(+0.62%)
May 06, 2021 49.48 49.71 49.20 49.68 5,922,936 -0.16(-0.32%)
May 05, 2021 49.48 49.88 49.31 49.84 7,923,620 +0.67(+1.36%)
May 04, 2021 49.48 49.58 48.99 49.17 8,773,580 -0.72(-1.43%)
May 03, 2021 49.58 49.92 49.34 49.88 7,143,789 +0.59(+1.19%)
Apr 30, 2021 49.48 50.68 49.17 49.30 16,468,939 +1.58(+3.31%)
Apr 29, 2021 48.54 48.56 47.06 47.72 12,194,459 -0.66(-1.36%)
Apr 28, 2021 48.64 48.86 48.24 48.38 8,768,571 -0.27(-0.55%)
Apr 27, 2021 49.05 49.06 48.59 48.65 8,980,529 +0.00(+0.00%)
Apr 26, 2021 48.72 48.75 48.29 48.65 6,945,275 +0.10(+0.21%)
Apr 23, 2021 48.99 49.01 48.45 48.54 7,062,761 -0.42(-0.85%)
Apr 22, 2021 49.30 49.32 48.70 48.96 10,158,091 -0.37(-0.75%)
Apr 21, 2021 49.16 49.39 48.94 49.33 12,306,274 +0.78(+1.61%)
Apr 20, 2021 48.39 48.63 48.26 48.55 15,008,283 +0.59(+1.24%)
Apr 19, 2021 47.97 48.13 47.61 47.96 17,354,492 +0.83(+1.75%)
Apr 16, 2021 47.19 47.38 47.01 47.13 23,862,844 -0.08(-0.18%)
Apr 15, 2021 47.13 47.64 47.00 47.22 14,966,892 +0.92(+1.99%)
Apr 14, 2021 46.48 46.74 46.20 46.30 12,771,610 +0.60(+1.32%)
Apr 13, 2021 45.71 46.07 45.48 45.69 8,325,843 -0.21(-0.47%)
Apr 12, 2021 46.29 46.37 45.86 45.91 8,494,523 -0.48(-1.04%)
Apr 09, 2021 46.58 46.59 46.15 46.39 8,000,967 +0.41(+0.89%)
Apr 08, 2021 46.14 46.26 45.91 45.98 11,154,156 +1.00(+2.23%)
Apr 07, 2021 45.57 45.63 44.83 44.98 10,192,423 -0.74(-1.63%)
Apr 06, 2021 45.93 46.15 45.66 45.72 7,672,697 -0.29(-0.63%)
Apr 05, 2021 45.90 46.26 45.89 46.01 5,698,849 +0.00(+0.00%)
Apr 01, 2021 46.08 46.25 45.82 46.01 6,414,683 -0.18(-0.38%)
Mar 31, 2021 46.48 46.57 46.17 46.18 7,199,426 -0.23(-0.50%)
Mar 30, 2021 46.58 46.60 46.16 46.42 7,627,235 -0.78(-1.65%)
Mar 29, 2021 46.96 47.43 46.89 47.20 9,314,030 +0.16(+0.34%)
Mar 26, 2021 46.04 47.07 45.96 47.04 10,450,423 +0.87(+1.89%)
Mar 25, 2021 45.45 46.25 45.34 46.17 7,320,600 +0.85(+1.87%)
Mar 24, 2021 45.64 45.79 45.29 45.32 6,977,352 -0.57(-1.23%)
Mar 23, 2021 46.40 46.64 45.66 45.89 11,725,117 -1.67(-3.52%)
Mar 22, 2021 46.43 47.57 46.32 47.56 10,863,544 +1.85(+4.04%)
Mar 19, 2021 45.72 45.96 45.41 45.71 7,308,428 -0.11(-0.24%)
Mar 18, 2021 45.95 46.42 45.78 45.82 10,541,271 -0.69(-1.48%)
Mar 17, 2021 46.26 46.56 45.60 46.51 13,997,864 +0.02(+0.04%)
Mar 16, 2021 46.40 46.88 46.31 46.49 18,050,420 +1.19(+2.62%)
Mar 15, 2021 45.13 45.31 44.71 45.30 11,463,466 +0.33(+0.72%)
Mar 12, 2021 44.84 45.12 44.48 44.98 9,602,431 -0.23(-0.51%)
Mar 11, 2021 45.47 45.77 45.14 45.21 13,613,918 -1.06(-2.29%)
Mar 10, 2021 46.63 46.71 46.17 46.27 13,701,829 +0.50(+1.10%)
Mar 09, 2021 45.89 46.33 45.58 45.77 16,727,871 +1.00(+2.24%)
Mar 08, 2021 44.35 45.02 44.27 44.76 12,652,166 +0.12(+0.27%)
Mar 05, 2021 44.19 44.70 43.80 44.64 12,030,033 +0.77(+1.76%)
Mar 04, 2021 44.21 44.54 43.18 43.87 17,189,094 +0.07(+0.15%)
Mar 03, 2021 44.25 44.25 43.52 43.81 15,104,646 -0.53(-1.19%)
Mar 02, 2021 44.96 44.99 44.28 44.34 15,349,658 -0.33(-0.75%)
Mar 01, 2021 45.01 45.22 44.66 44.67 12,245,246 -0.27(-0.60%)
Feb 26, 2021 45.38 45.44 44.57 44.94 9,205,618 -0.49(-1.08%)
Feb 25, 2021 46.31 46.32 45.28 45.43 13,773,200 -0.22(-0.49%)
Feb 24, 2021 45.25 45.86 45.12 45.66 13,405,710 +0.72(+1.60%)
Feb 23, 2021 46.20 46.27 44.85 44.94 15,941,410 -1.15(-2.49%)
Feb 22, 2021 46.17 46.30 45.89 46.08 11,821,370 -0.02(-0.04%)
Feb 19, 2021 46.59 46.62 46.06 46.10 7,566,776 -0.83(-1.77%)
Feb 18, 2021 46.92 47.37 46.85 46.93 10,714,087 +0.05(+0.10%)
Feb 17, 2021 46.52 47.20 46.34 46.89 10,440,348 +0.51(+1.10%)
Feb 16, 2021 46.49 46.71 46.11 46.38 9,678,863 -0.73(-1.55%)
Feb 12, 2021 46.41 47.15 46.29 47.10 13,010,619 +1.46(+3.19%)
Feb 11, 2021 45.87 45.96 45.20 45.65 14,557,036 +0.11(+0.24%)
Feb 10, 2021 46.28 46.33 45.35 45.54 10,584,224 -0.40(-0.87%)
Feb 09, 2021 45.71 46.14 45.60 45.94 8,840,476 +0.32(+0.70%)
Feb 08, 2021 45.66 46.05 45.38 45.62 9,384,599 +0.30(+0.66%)
Feb 05, 2021 45.52 45.65 45.25 45.32 10,764,234 -0.57(-1.25%)
Feb 04, 2021 45.85 45.97 45.60 45.89 8,024,976 +0.33(+0.72%)
Feb 03, 2021 45.71 45.87 45.31 45.56 9,904,183 -0.05(-0.12%)
Feb 02, 2021 46.04 46.14 45.58 45.62 12,450,622 -0.31(-0.67%)
Feb 01, 2021 46.71 46.75 45.76 45.93 16,006,530 -0.18(-0.40%)
Jan 29, 2021 47.14 47.58 46.03 46.11 13,928,114 -1.31(-2.77%)
Jan 28, 2021 47.50 48.24 47.38 47.42 9,183,088 -0.05(-0.12%)
Jan 27, 2021 48.64 48.69 47.41 47.48 15,959,608 -2.13(-4.30%)
Jan 26, 2021 49.68 49.80 49.38 49.61 12,743,012 +0.39(+0.80%)
Jan 25, 2021 48.96 49.40 48.84 49.22 15,078,273 +0.69(+1.43%)
Jan 22, 2021 48.05 48.79 47.95 48.53 14,674,421 +0.64(+1.33%)
Jan 21, 2021 47.90 48.06 47.53 47.89 17,618,254 +0.28(+0.59%)
Jan 20, 2021 47.98 47.98 47.30 47.61 14,951,310 -0.30(-0.63%)
Jan 19, 2021 47.86 47.99 47.58 47.91 14,885,310 +1.12(+2.40%)
Jan 15, 2021 46.74 46.99 46.59 46.79 10,451,051 +0.05(+0.10%)
Jan 14, 2021 46.90 47.20 46.63 46.74 12,634,575 +0.37(+0.81%)
Jan 13, 2021 46.24 46.70 46.17 46.37 12,562,454 +0.54(+1.17%)
Jan 12, 2021 46.15 46.16 45.66 45.83 10,558,691 -0.25(-0.53%)
Jan 11, 2021 46.09 46.55 45.94 46.07 12,822,391 -0.27(-0.59%)
Jan 08, 2021 46.10 46.37 45.86 46.35 12,066,460 +0.61(+1.33%)
Jan 07, 2021 46.07 46.28 45.62 45.74 14,872,502 -0.66(-1.41%)
Jan 06, 2021 46.33 46.88 46.17 46.39 13,992,305 +0.19(+0.41%)
Jan 05, 2021 45.93 46.32 45.58 46.20 14,659,425 +0.16(+0.36%)
Jan 04, 2021 46.40 46.52 45.46 46.04 17,182,510 +0.48(+1.06%)
Dec 31, 2020 45.56 45.56 45.56 15,726,043 -0.17(-0.38%)
Dec 30, 2020 45.98 46.07 45.59 45.73 15,726,043 +0.26(+0.56%)
Dec 29, 2020 46.17 46.20 45.36 45.47 18,979,944 +0.47(+1.05%)
Dec 28, 2020 45.77 45.82 44.78 45.00 16,959,732 +0.78(+1.77%)
Dec 24, 2020 44.56 44.56 43.90 44.22 5,411,691 -0.23(-0.51%)
Dec 23, 2020 44.75 44.76 44.32 44.44 12,407,835 +0.04(+0.08%)
Dec 22, 2020 44.90 44.91 44.20 44.41 15,607,719 -0.87(-1.91%)
Dec 21, 2020 45.09 45.41 44.71 45.27 14,267,825 -0.48(-1.06%)
Dec 18, 2020 46.40 46.43 45.56 45.76 28,394,038 -0.53(-1.14%)
Dec 17, 2020 46.71 46.81 46.07 46.28 15,309,168 -0.13(-0.27%)
Dec 16, 2020 47.20 47.21 46.31 46.41 21,203,868 +0.09(+0.20%)
Dec 15, 2020 46.12 46.32 45.65 46.32 24,506,572 +0.73(+1.60%)
Dec 14, 2020 46.17 46.99 45.46 45.59 60,216,360 -3.86(-7.81%)
Dec 11, 2020 48.87 49.52 48.87 49.46 4,246,744 +0.35(+0.71%)
Dec 10, 2020 49.08 49.39 48.91 49.11 8,297,835 -0.14(-0.28%)
Dec 09, 2020 50.08 50.13 49.04 49.25 8,721,735 -0.62(-1.24%)
Dec 08, 2020 48.91 50.18 48.86 49.87 7,333,320 +0.42(+0.85%)
Dec 07, 2020 49.56 49.66 49.05 49.45 7,210,602 +0.47(+0.97%)
Dec 04, 2020 48.80 49.33 48.68 48.97 5,141,413 +0.87(+1.82%)
Dec 03, 2020 48.18 48.26 47.61 48.10 8,682,337 -0.56(-1.14%)
Dec 02, 2020 48.20 48.84 48.14 48.65 5,427,087 +0.37(+0.77%)
Dec 01, 2020 48.35 48.63 47.93 48.28 14,597,357 +0.04(+0.08%)
Nov 30, 2020 48.57 48.68 47.87 48.24 16,137,310 +0.30(+0.63%)
Nov 27, 2020 47.00 48.09 46.88 47.94 16,222,233 +0.01(+0.02%)
Nov 25, 2020 47.70 48.38 47.66 47.93 12,795,978 -0.88(-1.81%)
Nov 24, 2020 49.21 49.48 48.77 48.82 9,137,032 -1.03(-2.07%)
Nov 23, 2020 49.68 49.86 48.60 49.85 14,920,654 -0.55(-1.08%)
Nov 20, 2020 50.01 50.50 49.82 50.39 4,734,626 +1.16(+2.35%)
Nov 19, 2020 49.44 49.44 48.91 49.24 7,408,088 +0.04(+0.07%)
Nov 18, 2020 50.42 50.43 49.17 49.20 5,190,984 -0.88(-1.76%)
Nov 17, 2020 50.22 50.50 49.89 50.08 7,077,358 -1.21(-2.36%)
Nov 16, 2020 51.48 51.73 51.10 51.30 5,689,117 -0.99(-1.90%)
Nov 13, 2020 51.82 52.33 51.72 52.29 3,194,824 +0.49(+0.95%)
Nov 12, 2020 51.77 52.28 51.47 51.80 3,186,078 -1.08(-2.03%)
Nov 11, 2020 52.44 52.93 52.23 52.87 4,465,078 +1.32(+2.56%)
Nov 10, 2020 51.62 51.81 51.01 51.55 6,402,229 +2.30(+4.66%)
Nov 09, 2020 49.91 50.23 49.10 49.26 4,800,909 -1.34(-2.65%)
Nov 06, 2020 50.75 51.00 50.52 50.59 4,045,161 +0.33(+0.65%)
Nov 05, 2020 51.09 51.38 50.21 50.27 7,305,089 +0.11(+0.22%)
Nov 04, 2020 49.16 50.46 49.13 50.16 8,099,665 +3.04(+6.46%)
Nov 03, 2020 46.89 47.45 46.73 47.11 4,561,447 +0.98(+2.13%)
Nov 02, 2020 45.99 46.22 45.70 46.13 5,890,625 +0.42(+0.92%)
Oct 30, 2020 46.40 46.65 45.37 45.71 5,228,433 -0.83(-1.78%)
Oct 29, 2020 46.51 46.89 45.94 46.54 3,876,208 +0.08(+0.18%)
Oct 28, 2020 47.29 47.34 46.39 46.46 5,774,906 -1.37(-2.86%)
Oct 27, 2020 48.58 48.74 47.73 47.82 4,062,392 -0.54(-1.11%)
Oct 26, 2020 48.18 48.63 47.88 48.36 6,604,456 +0.98(+2.06%)
Oct 23, 2020 47.54 48.02 47.19 47.39 6,119,810 +0.04(+0.08%)
Oct 22, 2020 47.40 47.60 47.05 47.35 4,120,513 +0.36(+0.76%)
Oct 21, 2020 47.51 47.82 45.99 46.99 9,016,901 -0.57(-1.19%)
Oct 20, 2020 48.01 48.13 47.52 47.56 5,396,369 -0.23(-0.48%)
Oct 19, 2020 48.51 48.60 47.66 47.79 3,449,151 -0.54(-1.11%)
Oct 16, 2020 48.30 48.75 48.14 48.33 2,925,644 +0.44(+0.91%)
Oct 15, 2020 47.80 48.09 47.61 47.89 3,335,017 -0.58(-1.20%)
Oct 14, 2020 49.21 49.26 48.24 48.47 5,110,535 -1.18(-2.37%)
Oct 13, 2020 49.91 50.26 49.61 49.65 3,236,577 -0.72(-1.43%)
Oct 12, 2020 50.29 50.53 50.09 50.37 3,052,529 +0.50(+1.01%)
Oct 09, 2020 49.56 49.98 49.50 49.87 2,295,656 +0.57(+1.16%)
Oct 08, 2020 48.92 49.47 48.83 49.29 2,580,171 +0.51(+1.05%)
Oct 07, 2020 49.04 49.15 48.60 48.78 3,861,053 -0.16(-0.34%)
Oct 06, 2020 49.35 49.69 48.91 48.95 4,053,344 -0.71(-1.43%)
Oct 05, 2020 49.63 49.98 49.37 49.66 7,357,049 +0.25(+0.50%)
Oct 02, 2020 49.59 49.90 49.33 49.41 6,253,797 -0.07(-0.15%)
Oct 01, 2020 50.30 50.40 49.41 49.48 5,187,122 -0.46(-0.91%)
Sep 30, 2020 50.14 50.53 49.77 49.94 3,287,994 -0.28(-0.56%)
Sep 29, 2020 49.86 50.30 49.86 50.22 4,584,765 +0.33(+0.66%)
Sep 28, 2020 50.18 50.43 49.76 49.89 3,007,672 -0.69(-1.37%)
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.