Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

67.75 -0.51 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2023 67.36 67.47 66.85 67.11 2,614,616 +0.32(+0.47%)
Aug 31, 2023 67.95 67.95 66.73 66.79 4,414,597 -1.02(-1.51%)
Aug 30, 2023 68.41 68.53 67.75 67.82 3,026,562 -0.28(-0.41%)
Aug 29, 2023 67.34 68.12 67.31 68.09 2,813,158 +0.49(+0.73%)
Aug 28, 2023 67.57 67.70 67.28 67.60 2,001,109 +0.38(+0.57%)
Aug 25, 2023 67.01 67.41 66.24 67.22 3,798,352 +0.35(+0.53%)
Aug 24, 2023 67.79 68.10 66.86 66.86 3,927,527 -1.19(-1.75%)
Aug 23, 2023 67.62 68.16 67.35 68.05 4,256,776 +0.33(+0.48%)
Aug 22, 2023 67.77 67.93 67.35 67.73 4,397,294 -0.11(-0.16%)
Aug 21, 2023 67.94 68.09 67.48 67.84 4,145,077 +0.41(+0.61%)
Aug 18, 2023 67.34 67.74 67.07 67.42 7,741,870 -0.65(-0.95%)
Aug 17, 2023 68.19 68.71 68.07 68.07 6,531,102 -0.58(-0.85%)
Aug 16, 2023 67.91 68.97 67.88 68.66 5,656,993 +0.20(+0.29%)
Aug 15, 2023 68.88 69.06 68.29 68.46 4,308,994 -1.31(-1.88%)
Aug 14, 2023 68.97 69.83 68.88 69.77 3,902,202 +0.46(+0.67%)
Aug 11, 2023 68.65 69.51 68.48 69.31 3,604,252 +0.03(+0.04%)
Aug 10, 2023 69.97 70.42 69.27 69.28 3,936,222 -0.47(-0.67%)
Aug 09, 2023 69.36 70.02 69.30 69.74 4,418,442 +0.78(+1.14%)
Aug 08, 2023 68.22 69.11 68.19 68.96 5,562,251 +0.54(+0.79%)
Aug 07, 2023 68.00 68.48 67.80 68.42 4,977,242 +0.50(+0.73%)
Aug 04, 2023 67.71 68.40 67.68 67.92 4,153,435 -0.24(-0.36%)
Aug 03, 2023 67.14 68.27 67.12 68.17 6,335,613 -0.81(-1.18%)
Aug 02, 2023 68.81 69.43 68.65 68.98 5,488,638 -0.93(-1.33%)
Aug 01, 2023 69.79 70.14 69.73 69.91 3,961,113 -0.24(-0.35%)
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.