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 (%)
Apr 28, 2023	71.45	72.17	71.26	71.64	4,348,430	-0.55(-0.76%)
Apr 27, 2023	71.96	72.37	71.56	72.19	4,800,516	+0.13(+0.18%)
Apr 26, 2023	73.61	73.61	71.87	72.06	5,234,783	-1.98(-2.68%)
Apr 25, 2023	74.85	74.91	74.02	74.04	4,570,912	-0.13(-0.18%)
Apr 24, 2023	74.06	74.20	73.72	74.18	3,164,121	+0.21(+0.28%)
Apr 21, 2023	73.98	74.27	73.70	73.97	5,212,655	+1.03(+1.41%)
Apr 20, 2023	73.27	73.34	72.76	72.94	3,999,972	-0.28(-0.39%)
Apr 19, 2023	72.94	73.29	72.81	73.23	4,586,874	-0.18(-0.24%)
Apr 18, 2023	73.74	74.20	72.87	73.40	7,732,373	+1.36(+1.89%)
Apr 17, 2023	72.17	72.23	71.43	72.04	4,505,992	-0.23(-0.31%)
Apr 14, 2023	72.73	72.86	71.98	72.27	4,069,167	-0.88(-1.20%)
Apr 13, 2023	72.45	73.22	72.45	73.15	3,877,761	+0.97(+1.34%)
Apr 12, 2023	72.01	72.52	71.68	72.18	4,415,533	+1.56(+2.20%)
Apr 11, 2023	70.84	70.94	70.51	70.62	2,995,781	+0.11(+0.15%)
Apr 10, 2023	70.64	70.64	69.64	70.52	2,839,206	-0.26(-0.37%)
Apr 06, 2023	70.85	71.22	70.63	70.78	4,435,752	+0.28(+0.40%)
Apr 05, 2023	70.45	70.92	70.25	70.50	6,002,687	+1.76(+2.56%)
Apr 04, 2023	68.47	69.05	68.31	68.74	4,480,021	+0.33(+0.49%)

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.