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 (%)
Jul 31, 2023	70.16	70.52	69.78	70.15	3,921,570	+0.36(+0.52%)
Jul 28, 2023	69.85	70.32	69.41	69.79	7,789,074	+3.12(+4.68%)
Jul 27, 2023	67.25	67.62	66.65	66.67	5,372,128	-1.21(-1.79%)
Jul 26, 2023	66.98	68.04	66.80	67.88	4,781,837	+0.18(+0.26%)
Jul 25, 2023	66.72	67.77	66.69	67.71	4,306,900	+0.27(+0.41%)
Jul 24, 2023	67.47	67.74	67.31	67.43	3,687,724	-0.41(-0.61%)
Jul 21, 2023	67.13	68.15	67.13	67.85	9,135,236	+0.76(+1.14%)
Jul 20, 2023	66.94	67.40	66.93	67.08	7,291,068	+0.99(+1.50%)
Jul 19, 2023	66.31	66.81	66.09	66.09	8,623,082	+0.76(+1.17%)
Jul 18, 2023	65.50	65.85	65.14	65.33	9,111,133	-0.27(-0.42%)
Jul 17, 2023	65.39	65.70	65.15	65.60	3,549,786	-0.32(-0.49%)
Jul 14, 2023	67.43	67.43	65.80	65.93	7,754,521	-0.32(-0.49%)
Jul 13, 2023	66.00	66.34	65.90	66.25	7,224,443	+1.21(+1.87%)
Jul 12, 2023	64.22	65.28	64.12	65.04	8,939,221	+1.58(+2.48%)
Jul 11, 2023	63.61	63.77	63.33	63.46	6,621,253	-0.32(-0.51%)
Jul 10, 2023	63.57	64.08	63.48	63.78	4,500,877	+0.33(+0.52%)
Jul 07, 2023	63.92	64.10	63.16	63.45	5,326,249	-0.55(-0.86%)
Jul 06, 2023	64.72	64.85	63.91	64.00	6,155,913	-1.61(-2.46%)
Jul 05, 2023	65.42	66.19	65.08	65.61	13,843,422	+1.77(+2.77%)

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.