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 (%)
Jan 31, 2023	62.73	63.06	62.54	63.05	5,985,499	-0.45(-0.71%)
Jan 30, 2023	64.02	64.06	63.38	63.50	5,360,758	+0.30(+0.47%)
Jan 27, 2023	63.07	63.44	62.87	63.20	3,293,471	-0.44(-0.70%)
Jan 26, 2023	64.47	64.47	63.31	63.64	5,659,363	-0.62(-0.96%)
Jan 25, 2023	63.50	64.53	63.50	64.26	5,510,222	+0.34(+0.53%)
Jan 24, 2023	63.80	64.01	63.19	63.92	11,267,877	-1.28(-1.97%)
Jan 23, 2023	66.27	66.64	65.15	65.21	8,146,916	-1.49(-2.23%)
Jan 20, 2023	67.04	67.15	66.15	66.69	10,481,173	-1.29(-1.90%)
Jan 19, 2023	68.07	68.43	67.77	67.98	7,545,468	-0.39(-0.56%)
Jan 18, 2023	69.15	69.38	68.31	68.37	6,802,983	+0.14(+0.21%)
Jan 17, 2023	69.07	69.09	68.13	68.22	4,139,347	-0.33(-0.48%)
Jan 13, 2023	68.45	68.98	68.24	68.55	4,185,700	+0.96(+1.43%)
Jan 12, 2023	67.34	67.87	66.00	67.59	6,998,571	-0.36(-0.53%)
Jan 11, 2023	68.82	68.92	67.93	67.95	6,077,255	-1.11(-1.61%)
Jan 10, 2023	69.13	69.56	68.88	69.05	4,977,362	+0.68(+0.99%)
Jan 09, 2023	68.52	69.11	68.21	68.38	6,829,241	+0.10(+0.14%)
Jan 06, 2023	67.37	68.66	67.14	68.28	7,612,215	+0.95(+1.42%)
Jan 05, 2023	66.70	67.80	66.44	67.33	5,205,350	+0.30(+0.45%)
Jan 04, 2023	67.98	68.03	66.66	67.03	5,117,146	+0.16(+0.25%)

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.