Indicators

Astrazeneca Plc ADR (NQ: AZN )

75.17 +0.14 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	65.17	65.21	63.74	64.16	6,084,475	-1.19(-1.82%)
Feb 28, 2024	65.46	65.78	65.16	65.35	6,069,395	-0.98(-1.48%)
Feb 27, 2024	65.93	66.45	65.77	66.33	4,439,345	+0.40(+0.61%)
Feb 26, 2024	66.08	66.37	65.75	65.93	4,597,771	+0.10(+0.15%)
Feb 23, 2024	64.96	65.92	64.95	65.83	7,466,910	+1.70(+2.65%)
Feb 22, 2024	63.26	64.58	63.26	64.13	9,723,067	+0.02(+0.04%)
Feb 21, 2024	63.41	64.11	63.25	64.11	5,484,638	+0.05(+0.08%)
Feb 20, 2024	65.05	65.07	63.60	64.06	6,524,545	+0.76(+1.20%)
Feb 16, 2024	62.87	63.55	62.64	63.30	7,765,567	+1.41(+2.28%)
Feb 15, 2024	60.84	61.91	60.84	61.89	7,756,221	+1.16(+1.91%)
Feb 14, 2024	60.27	60.84	60.14	60.73	12,390,856	+0.62(+1.03%)
Feb 13, 2024	60.32	60.77	59.84	60.11	8,397,405	-0.37(-0.62%)
Feb 12, 2024	60.23	60.51	59.55	60.48	12,249,404	-0.84(-1.37%)
Feb 09, 2024	61.76	62.41	61.14	61.32	13,999,694	-1.24(-1.98%)
Feb 08, 2024	61.08	62.93	60.77	62.56	29,659,596	-2.98(-4.55%)
Feb 07, 2024	65.76	65.89	65.48	65.54	6,682,108	-0.48(-0.73%)
Feb 06, 2024	64.85	66.07	64.59	66.03	5,652,169	+1.87(+2.92%)
Feb 05, 2024	64.15	64.65	64.04	64.15	11,016,130	-0.49(-0.76%)
Feb 02, 2024	64.97	65.09	64.59	64.65	6,849,137	-1.19(-1.81%)

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.