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 (%)
Apr 26, 2024	75.00	75.49	74.59	75.17	6,687,862	+0.14(+0.19%)
Apr 25, 2024	74.99	75.81	74.50	75.03	15,710,589	+3.83(+5.38%)
Apr 24, 2024	71.41	71.47	70.69	71.20	6,134,239	+0.35(+0.49%)
Apr 23, 2024	70.43	71.10	70.16	70.85	5,805,435	+0.72(+1.03%)
Apr 22, 2024	69.67	70.49	69.38	70.13	5,183,335	+1.58(+2.30%)
Apr 19, 2024	68.14	68.71	68.13	68.55	4,735,673	+0.19(+0.28%)
Apr 18, 2024	68.25	68.78	68.16	68.36	4,005,874	-0.17(-0.25%)
Apr 17, 2024	68.72	68.80	68.20	68.53	3,709,912	+0.27(+0.39%)
Apr 16, 2024	68.29	68.59	68.02	68.27	6,382,176	-0.47(-0.68%)
Apr 15, 2024	69.07	69.56	68.54	68.73	9,213,528	-0.20(-0.29%)
Apr 12, 2024	69.66	69.82	68.59	68.93	9,121,475	-0.52(-0.75%)
Apr 11, 2024	69.88	70.07	68.87	69.45	5,985,909	+1.34(+1.97%)
Apr 10, 2024	67.59	68.17	67.42	68.11	7,715,797	-0.30(-0.44%)
Apr 09, 2024	68.20	68.45	67.96	68.41	4,392,747	+0.71(+1.05%)
Apr 08, 2024	67.57	67.77	67.22	67.70	3,824,535	+0.25(+0.37%)
Apr 05, 2024	66.98	67.72	66.89	67.45	4,811,320	+0.11(+0.16%)
Apr 04, 2024	68.99	68.99	67.29	67.34	7,453,708	+0.53(+0.79%)
Apr 03, 2024	66.40	67.35	66.39	66.81	3,795,693	-0.19(-0.28%)
Apr 02, 2024	67.15	67.38	66.75	67.00	4,396,664	-0.25(-0.37%)

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.