Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

78.58 +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.89 58.08 57.21 57.95 7,731,374 +0.29(+0.50%)
Feb 25, 2022 56.45 57.73 57.29 57.66 6,795,413 +2.33(+4.21%)
Feb 24, 2022 54.96 55.43 54.30 55.33 9,904,136 -1.36(-2.39%)
Feb 23, 2022 57.75 57.75 56.58 56.69 9,093,118 -0.25(-0.44%)
Feb 22, 2022 57.87 57.97 56.70 56.94 10,631,124 +0.89(+1.59%)
Feb 18, 2022 56.05 0 -1.06(-1.85%)
Feb 17, 2022 57.14 57.36 56.59 57.11 8,525,793 +0.41(+0.73%)
Feb 16, 2022 56.62 57.37 56.59 56.70 8,074,851 +0.23(+0.41%)
Feb 15, 2022 55.80 56.60 55.70 56.46 8,924,028 +2.58(+4.80%)
Feb 14, 2022 53.65 54.01 53.06 53.88 6,966,135 -0.47(-0.86%)
Feb 11, 2022 54.38 54.83 54.05 54.35 9,652,669 -0.52(-0.96%)
Feb 10, 2022 54.46 56.34 54.39 54.87 15,516,324 +1.31(+2.45%)
Feb 09, 2022 53.36 53.84 53.25 53.56 5,949,115 +0.52(+0.97%)
Feb 08, 2022 52.95 53.08 52.54 53.04 8,151,206 -0.03(-0.05%)
Feb 07, 2022 52.61 53.15 52.45 53.07 8,347,997 +0.90(+1.72%)
Feb 04, 2022 52.72 53.05 52.11 52.17 11,774,633 -1.51(-2.81%)
Feb 03, 2022 53.91 53.68 7,461,581 -1.57(-2.85%)
Feb 02, 2022 54.02 55.38 53.85 55.25 10,155,574 +1.25(+2.31%)
Feb 01, 2022 53.70 54.31 53.58 54.01 14,660,906 -0.50(-0.91%)
Jan 31, 2022 54.33 54.50 7,144,511 -1.02(-1.84%)
Jan 28, 2022 55.10 55.56 54.82 55.53 5,381,220 -0.21(-0.37%)
Jan 27, 2022 54.33 56.34 54.24 55.73 10,791,637 +2.25(+4.20%)
Jan 26, 2022 54.03 54.52 53.26 53.48 4,787,252 -0.68(-1.26%)
Jan 25, 2022 52.90 54.40 52.85 54.17 6,574,329 +0.82(+1.54%)
Jan 24, 2022 54.06 54.09 51.97 53.34 11,132,393 -1.99(-3.60%)
Jan 21, 2022 56.03 56.43 55.26 55.34 6,294,939 -1.00(-1.78%)
Jan 20, 2022 56.37 56.76 56.03 56.34 6,591,105 +0.65(+1.16%)
Jan 19, 2022 55.81 56.04 55.63 55.69 3,806,215 -0.34(-0.60%)
Jan 18, 2022 55.56 56.16 55.24 56.03 6,302,732 +0.93(+1.68%)
Jan 14, 2022 55.10 0 +0.70(+1.29%)
Jan 13, 2022 54.94 54.95 54.36 54.40 3,699,915 -0.28(-0.51%)
Jan 12, 2022 54.39 54.74 54.35 54.68 3,774,788 +0.28(+0.52%)
Jan 11, 2022 53.50 54.41 53.48 54.40 4,740,947 +0.21(+0.38%)
Jan 10, 2022 53.15 54.23 52.88 54.20 6,053,513 +0.37(+0.70%)
Jan 07, 2022 53.04 53.89 52.93 53.82 4,907,230 +0.76(+1.43%)
Jan 06, 2022 53.19 53.41 52.53 53.06 6,617,834 -0.20(-0.37%)
Jan 05, 2022 53.60 54.06 53.23 53.26 5,131,076 -0.37(-0.68%)
Jan 04, 2022 53.52 54.03 53.44 53.62 4,962,479 -0.97(-1.78%)
Jan 03, 2022 54.56 54.65 54.07 54.60 3,546,749 +0.06(+0.10%)
Dec 31, 2021 54.66 54.96 54.50 54.54 1,428,070 -0.21(-0.38%)
Dec 30, 2021 54.80 55.13 54.63 54.75 2,332,147 -0.17(-0.31%)
Dec 29, 2021 54.74 54.95 54.60 54.92 2,901,286 +0.31(+0.57%)
Dec 28, 2021 54.36 54.77 54.36 54.61 2,337,549 +0.24(+0.45%)
Dec 27, 2021 53.95 54.37 53.87 54.36 2,318,336 +0.39(+0.73%)
Dec 23, 2021 53.84 54.22 53.71 53.97 3,709,805 -0.41(-0.76%)
Dec 22, 2021 53.35 54.45 53.18 54.38 4,373,735 +1.07(+2.00%)
Dec 21, 2021 53.06 53.56 52.91 53.32 8,015,448 +0.36(+0.67%)
Dec 20, 2021 52.96 53.03 52.44 52.96 4,377,248 +0.51(+0.96%)
Dec 17, 2021 52.97 53.37 52.40 52.45 6,477,669 -1.00(-1.87%)
Dec 16, 2021 52.55 53.54 52.49 53.46 7,321,998 +1.28(+2.46%)
Dec 15, 2021 51.44 52.20 51.16 52.17 5,162,735 +1.14(+2.24%)
Dec 14, 2021 51.06 51.40 50.89 51.03 3,829,365 -0.07(-0.15%)
Dec 13, 2021 50.83 51.28 50.82 51.11 3,938,827 +0.52(+1.04%)
Dec 10, 2021 50.72 50.86 50.32 50.58 4,230,307 -0.88(-1.71%)
Dec 09, 2021 51.76 52.09 51.39 51.46 5,152,309 -0.16(-0.31%)
Dec 08, 2021 51.37 51.69 50.92 51.62 4,285,761 +0.35(+0.68%)
Dec 07, 2021 50.70 51.30 50.22 51.27 7,156,723 -0.61(-1.17%)
Dec 06, 2021 51.78 52.34 51.60 51.88 5,565,258 +1.10(+2.18%)
Dec 03, 2021 51.07 51.18 50.23 50.78 6,142,115 -0.52(-1.02%)
Dec 02, 2021 51.54 51.76 51.19 51.30 5,722,557 -0.08(-0.16%)
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.