Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

67.95 -0.31 (-0.45%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 65.41 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%)
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.