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 (%)
Sep 29, 2023	67.74	67.74	66.56	66.70	3,750,839	+0.30(+0.45%)
Sep 28, 2023	66.26	66.82	65.70	66.40	4,516,131	-0.51(-0.77%)
Sep 27, 2023	67.61	67.68	66.38	66.91	3,905,338	-0.28(-0.41%)
Sep 26, 2023	67.92	68.13	67.05	67.19	4,280,925	-0.71(-1.04%)
Sep 25, 2023	67.25	67.94	67.59	67.90	5,046,724	+1.09(+1.64%)
Sep 22, 2023	67.34	67.47	66.71	66.80	5,358,113	+0.80(+1.21%)
Sep 21, 2023	67.06	67.08	66.01	66.01	4,706,189	-0.93(-1.38%)
Sep 20, 2023	66.94	67.46	66.74	66.93	6,087,997	+1.27(+1.93%)
Sep 19, 2023	65.18	65.67	64.82	65.66	4,087,712	+0.04(+0.06%)
Sep 18, 2023	66.72	66.83	65.48	65.62	3,914,857	-1.62(-2.40%)
Sep 15, 2023	67.60	67.86	67.17	67.24	5,261,943	+0.48(+0.72%)
Sep 14, 2023	65.85	67.01	65.77	66.75	4,899,620	+1.31(+2.00%)
Sep 13, 2023	66.17	66.39	65.42	65.44	4,845,258	-0.88(-1.32%)
Sep 12, 2023	66.14	66.59	65.98	66.32	4,433,886	+0.73(+1.11%)
Sep 11, 2023	64.96	65.62	64.72	65.59	6,527,093	-1.60(-2.37%)
Sep 08, 2023	67.30	67.46	67.03	67.19	4,439,353	+0.22(+0.32%)
Sep 07, 2023	66.32	67.22	66.27	66.97	2,953,157	+0.98(+1.49%)
Sep 06, 2023	66.26	66.32	65.60	65.99	5,093,157	-0.63(-0.95%)
Sep 05, 2023	67.32	67.33	66.56	66.62	2,605,857	-0.49(-0.73%)

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.