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 (%)
Dec 29, 2023	66.36	66.50	66.03	66.33	3,406,269	+0.05(+0.07%)
Dec 28, 2023	66.53	66.71	66.27	66.28	2,888,348	-0.05(-0.07%)
Dec 27, 2023	66.54	66.56	66.05	66.33	3,868,035	+0.84(+1.28%)
Dec 26, 2023	65.49	65.63	65.22	65.49	2,667,941	+0.21(+0.32%)
Dec 22, 2023	65.99	66.10	65.16	65.29	3,542,566	-0.01(-0.02%)
Dec 21, 2023	65.72	65.87	65.03	65.30	5,710,660	+0.51(+0.79%)
Dec 20, 2023	65.68	65.82	64.78	64.78	5,229,221	-0.12(-0.18%)
Dec 19, 2023	64.63	65.27	64.61	64.90	5,644,788	-0.05(-0.08%)
Dec 18, 2023	64.48	65.17	64.33	64.95	6,406,870	+1.13(+1.77%)
Dec 15, 2023	63.89	64.07	63.51	63.82	9,135,807	-1.53(-2.34%)
Dec 14, 2023	65.69	65.87	65.07	65.35	7,873,883	+0.44(+0.68%)
Dec 13, 2023	64.73	64.90	63.93	64.90	5,919,428	+1.89(+3.00%)
Dec 12, 2023	63.50	63.54	62.69	63.01	4,337,672	+0.47(+0.76%)
Dec 11, 2023	62.58	62.72	62.18	62.54	5,027,017	+0.25(+0.40%)
Dec 08, 2023	62.70	62.73	62.08	62.29	4,657,336	-0.26(-0.41%)
Dec 07, 2023	62.85	62.85	62.12	62.55	6,289,405	-0.08(-0.13%)
Dec 06, 2023	63.50	63.54	62.57	62.63	4,343,418	-0.41(-0.66%)
Dec 05, 2023	63.26	63.46	62.95	63.04	4,054,974	-0.99(-1.55%)
Dec 04, 2023	63.89	64.12	63.63	64.04	3,391,064	+0.23(+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.