Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

64.29 +0.77 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 63.26 64.39 63.19 64.29 4,650,245 +0.77(+1.21%)
Feb 06, 2023 63.58 63.84 63.21 63.52 4,697,121 +0.08(+0.13%)
Feb 03, 2023 63.65 64.09 63.20 63.44 4,831,735 +0.29(+0.46%)
Feb 02, 2023 63.36 63.39 62.52 63.15 8,793,350 -0.41(-0.65%)
Feb 01, 2023 64.44 64.47 62.82 63.56 9,537,006 -1.81(-2.77%)
Jan 31, 2023 65.04 65.38 64.85 65.37 5,772,680 -0.47(-0.71%)
Jan 30, 2023 66.38 66.42 65.72 65.84 5,170,152 +0.31(+0.47%)
Jan 27, 2023 65.40 65.78 65.19 65.53 3,176,369 -0.46(-0.70%)
Jan 26, 2023 66.85 66.85 65.64 65.99 5,458,140 -0.64(-0.96%)
Jan 25, 2023 65.84 66.91 65.84 66.63 5,314,302 +0.35(+0.53%)
Jan 24, 2023 66.15 66.37 65.52 66.28 10,867,238 -1.33(-1.97%)
Jan 23, 2023 68.71 69.10 67.56 67.61 7,857,246 -1.54(-2.23%)
Jan 20, 2023 69.51 69.63 68.58 69.15 10,108,506 -1.34(-1.90%)
Jan 19, 2023 70.58 70.95 70.27 70.49 7,277,183 -0.40(-0.56%)
Jan 18, 2023 71.70 71.94 70.83 70.89 6,561,097 +0.15(+0.21%)
Jan 17, 2023 71.62 71.64 70.64 70.74 3,992,169 -0.34(-0.48%)
Jan 13, 2023 70.97 71.53 70.76 71.08 4,036,874 +1.00(+1.43%)
Jan 12, 2023 69.82 70.37 68.43 70.08 6,749,731 -0.37(-0.53%)
Jan 11, 2023 71.36 71.46 70.44 70.45 5,861,173 -1.15(-1.61%)
Jan 10, 2023 71.68 72.12 71.42 71.60 4,800,381 +0.70(+0.99%)
Jan 09, 2023 71.05 71.66 70.72 70.90 6,586,422 +0.10(+0.14%)
Jan 06, 2023 69.85 71.19 69.61 70.80 7,341,557 +0.99(+1.42%)
Jan 05, 2023 69.16 70.30 68.89 69.81 5,020,270 +0.31(+0.45%)
Jan 04, 2023 70.49 70.54 69.12 69.50 4,935,202 +0.17(+0.25%)
Jan 03, 2023 68.65 69.43 68.60 69.33 3,474,031 +1.53(+2.26%)
Dec 30, 2022 67.79 68.05 67.12 67.80 3,605,449 -0.30(-0.44%)
Dec 29, 2022 68.16 68.47 68.03 68.10 2,578,961 +0.54(+0.80%)
Dec 28, 2022 67.84 68.28 67.51 67.56 2,299,433 -0.37(-0.54%)
Dec 27, 2022 68.50 68.55 67.72 67.93 2,088,972 -0.05(-0.07%)
Dec 23, 2022 67.59 67.99 67.46 67.98 2,322,742 -0.10(-0.15%)
Dec 22, 2022 67.87 68.09 67.44 68.08 2,493,209 +0.18(+0.27%)
Dec 21, 2022 67.30 68.17 67.16 67.90 2,855,254 +0.18(+0.27%)
Dec 20, 2022 67.37 67.80 67.14 67.72 2,486,526 +0.25(+0.37%)
Dec 19, 2022 67.89 67.90 67.19 67.47 3,774,314 -0.43(-0.63%)
Dec 16, 2022 67.96 68.26 67.66 67.90 6,391,315 -1.84(-2.64%)
Dec 15, 2022 70.03 70.11 69.23 69.74 4,669,328 -0.70(-0.99%)
Dec 14, 2022 70.11 70.84 69.68 70.44 4,356,521 +0.86(+1.24%)
Dec 13, 2022 70.24 70.71 69.38 69.58 5,187,782 +0.30(+0.43%)
Dec 12, 2022 69.52 69.69 69.17 69.28 4,146,110 -0.27(-0.39%)
Dec 09, 2022 69.72 70.00 69.42 69.55 4,488,661 +0.38(+0.55%)
Dec 08, 2022 68.94 69.47 68.83 69.17 2,915,577 +0.32(+0.46%)
Dec 07, 2022 68.87 69.31 68.38 68.85 4,367,251 +0.29(+0.42%)
Dec 06, 2022 68.09 69.17 67.81 68.56 7,135,080 +0.14(+0.20%)
Dec 05, 2022 68.60 68.97 68.29 68.42 4,159,390 -0.05(-0.07%)
Dec 02, 2022 68.18 68.72 68.04 68.47 3,559,612 +0.13(+0.19%)
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.