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 (%)
Mar 28, 2024	68.18	67.76	67.75	67.75	3,617,109	-0.51(-0.75%)
Mar 27, 2024	67.08	68.38	67.06	68.26	8,444,383	+1.93(+2.91%)
Mar 26, 2024	66.25	66.45	65.77	66.33	3,133,181	+0.47(+0.71%)
Mar 25, 2024	66.21	66.43	65.80	65.86	4,424,636	-0.40(-0.60%)
Mar 22, 2024	66.49	66.84	66.20	66.26	4,098,816	+0.07(+0.11%)
Mar 21, 2024	66.61	66.79	66.17	66.19	5,387,615	+0.46(+0.70%)
Mar 20, 2024	65.57	65.88	65.20	65.73	3,552,984	-0.13(-0.20%)
Mar 19, 2024	65.60	65.90	65.25	65.86	3,402,625	+0.01(+0.02%)
Mar 18, 2024	66.01	66.37	65.81	65.85	3,886,510	-0.46(-0.69%)
Mar 15, 2024	67.40	67.44	66.08	66.31	6,027,407	-0.73(-1.09%)
Mar 14, 2024	67.73	67.73	66.67	67.04	4,626,154	-0.54(-0.80%)
Mar 13, 2024	67.46	68.03	67.43	67.58	4,687,928	+0.18(+0.27%)
Mar 12, 2024	67.54	67.69	67.26	67.40	6,156,355	-0.27(-0.40%)
Mar 11, 2024	67.22	67.77	66.83	67.67	3,927,548	+1.17(+1.76%)
Mar 08, 2024	66.17	66.58	65.98	66.50	4,412,951	+0.31(+0.47%)
Mar 07, 2024	65.82	66.51	65.73	66.19	6,130,518	+0.92(+1.41%)
Mar 06, 2024	64.74	65.53	64.74	65.27	4,488,459	+0.46(+0.71%)
Mar 05, 2024	64.91	65.32	64.61	64.81	3,728,376	+0.02(+0.03%)
Mar 04, 2024	64.29	64.82	64.15	64.79	4,406,035	+0.19(+0.29%)

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.