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 26, 2021	45.66	45.72	44.84	45.22	9,149,383	-0.50(-1.08%)
Feb 25, 2021	46.59	46.61	45.56	45.71	13,689,063	-0.22(-0.49%)
Feb 24, 2021	45.53	46.14	45.40	45.94	13,323,818	+0.72(+1.60%)
Feb 23, 2021	46.49	46.55	45.13	45.21	15,844,027	-1.16(-2.49%)
Feb 22, 2021	46.46	46.59	46.17	46.37	11,749,156	-0.02(-0.04%)
Feb 19, 2021	46.88	46.91	46.34	46.39	7,520,552	-0.83(-1.77%)
Feb 18, 2021	47.21	47.66	47.14	47.22	10,648,637	+0.05(+0.10%)
Feb 17, 2021	46.81	47.49	46.62	47.17	10,376,571	+0.51(+1.10%)
Feb 16, 2021	46.78	47.00	46.39	46.66	9,619,737	-0.73(-1.55%)
Feb 12, 2021	46.70	47.44	46.58	47.39	12,931,141	+1.47(+3.19%)
Feb 11, 2021	46.16	46.24	45.48	45.93	14,468,110	+0.11(+0.24%)
Feb 10, 2021	46.56	46.61	45.62	45.82	10,519,568	-0.40(-0.87%)
Feb 09, 2021	45.99	46.42	45.88	46.22	8,786,471	+0.32(+0.70%)
Feb 08, 2021	45.94	46.33	45.66	45.90	9,327,271	+0.30(+0.66%)
Feb 05, 2021	45.80	45.93	45.52	45.60	10,698,478	-0.58(-1.25%)
Feb 04, 2021	46.13	46.25	45.88	46.17	7,975,953	+0.33(+0.72%)
Feb 03, 2021	45.99	46.16	45.59	45.84	9,843,681	-0.05(-0.12%)
Feb 02, 2021	46.32	46.42	45.86	45.90	12,374,564	-0.31(-0.67%)

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.