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 28, 2022	58.25	58.43	57.57	58.30	7,684,145	+0.29(+0.50%)
Feb 25, 2022	56.80	58.09	57.64	58.02	6,753,902	+2.35(+4.21%)
Feb 24, 2022	55.30	55.78	54.64	55.67	9,843,634	-1.36(-2.39%)
Feb 23, 2022	58.11	58.11	56.93	57.03	9,037,571	-0.25(-0.44%)
Feb 22, 2022	58.22	58.33	57.04	57.29	10,566,182	+0.90(+1.59%)
Feb 18, 2022				56.39	0	-1.06(-1.85%)
Feb 17, 2022	57.49	57.71	56.94	57.46	8,473,711	+0.41(+0.73%)
Feb 16, 2022	56.97	57.72	56.94	57.04	8,025,524	+0.24(+0.41%)
Feb 15, 2022	56.14	56.95	56.05	56.81	8,869,514	+2.60(+4.80%)
Feb 14, 2022	53.98	54.34	53.38	54.21	6,923,581	-0.47(-0.86%)
Feb 11, 2022	54.72	55.17	54.38	54.68	9,593,704	-0.53(-0.96%)
Feb 10, 2022	54.79	56.69	54.73	55.21	15,421,539	+1.32(+2.45%)
Feb 09, 2022	53.69	54.17	53.58	53.89	5,912,773	+0.52(+0.97%)
Feb 08, 2022	53.28	53.40	52.87	53.37	8,101,412	-0.03(-0.05%)
Feb 07, 2022	52.94	53.47	52.78	53.40	8,297,001	+0.90(+1.72%)
Feb 04, 2022	53.04	53.38	52.43	52.49	11,702,705	-1.52(-2.81%)
Feb 03, 2022	54.25			54.01	7,416,001	-1.58(-2.85%)
Feb 02, 2022	54.35	55.73	54.18	55.59	10,093,537	+1.25(+2.31%)

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.