Skip to main content

Astrazeneca Plc ADR (NQ: AZN )

77.47 -0.46 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 77.08 77.55 76.90 77.47 5,186,761 -0.46(-0.59%)
Oct 03, 2024 79.06 79.09 77.86 77.93 3,119,283 -1.65(-2.07%)
Oct 02, 2024 79.29 79.76 79.01 79.58 5,606,619 +0.91(+1.16%)
Oct 01, 2024 77.97 78.80 77.73 78.67 4,635,773 +0.76(+0.98%)
Sep 30, 2024 78.09 78.10 77.51 77.91 3,334,446 +0.29(+0.37%)
Sep 27, 2024 78.07 78.22 77.61 77.62 3,172,517 -0.56(-0.72%)
Sep 26, 2024 78.17 78.78 77.80 78.18 4,183,088 +0.64(+0.83%)
Sep 25, 2024 77.32 77.66 77.09 77.54 4,780,179 +0.67(+0.87%)
Sep 24, 2024 77.20 77.33 76.83 76.87 4,549,875 -0.27(-0.35%)
Sep 23, 2024 77.26 77.55 77.01 77.14 4,004,607 -1.24(-1.58%)
Sep 20, 2024 78.55 78.68 78.14 78.38 3,373,221 -0.52(-0.66%)
Sep 19, 2024 79.19 79.44 78.56 78.90 3,619,678 +0.32(+0.41%)
Sep 18, 2024 78.69 79.26 78.32 78.58 2,607,188 +0.05(+0.06%)
Sep 17, 2024 79.31 79.31 78.22 78.53 3,402,248 -0.51(-0.65%)
Sep 16, 2024 79.29 79.50 78.75 79.04 3,402,305 +0.77(+0.98%)
Sep 13, 2024 77.70 78.62 77.69 78.27 5,564,518 -0.69(-0.87%)
Sep 12, 2024 79.76 79.99 78.62 78.96 5,120,705 -1.57(-1.95%)
Sep 11, 2024 80.46 80.69 79.73 80.53 4,182,143 -0.63(-0.78%)
Sep 10, 2024 79.93 81.30 79.85 81.16 7,966,412 +0.27(+0.33%)
Sep 09, 2024 82.21 83.43 78.94 80.89 10,249,989 -2.16(-2.60%)
Sep 06, 2024 84.02 84.30 82.93 83.05 5,516,405 +0.05(+0.06%)
Sep 05, 2024 83.99 84.03 82.46 83.00 7,754,302 -2.75(-3.21%)
Sep 04, 2024 85.57 85.98 85.47 85.75 5,001,835 +0.03(+0.03%)
Sep 03, 2024 87.18 87.25 85.38 85.72 4,346,598 -1.90(-2.17%)
Aug 30, 2024 87.33 87.67 86.88 87.62 2,836,862 +0.32(+0.37%)
Aug 29, 2024 87.22 87.62 86.93 87.30 2,609,269 -0.06(-0.07%)
Aug 28, 2024 87.22 87.55 87.01 87.36 3,584,248 +0.15(+0.17%)
Aug 27, 2024 87.21 87.28 86.76 87.21 3,596,088 +0.59(+0.68%)
Aug 26, 2024 86.43 86.84 86.36 86.62 3,663,533 -0.04(-0.05%)
Aug 23, 2024 86.22 86.88 85.86 86.66 3,336,033 +0.77(+0.90%)
Aug 22, 2024 85.88 86.03 85.16 85.89 4,834,265 +0.33(+0.39%)
Aug 21, 2024 85.04 85.61 84.67 85.56 4,168,027 +0.43(+0.51%)
Aug 20, 2024 85.18 85.65 85.05 85.13 2,486,080 +0.35(+0.41%)
Aug 19, 2024 84.64 85.19 84.35 84.78 3,933,506 +0.37(+0.44%)
Aug 16, 2024 85.11 85.26 84.13 84.41 3,550,070 -0.49(-0.58%)
Aug 15, 2024 85.00 85.30 84.41 84.90 4,064,088 +1.14(+1.36%)
Aug 14, 2024 82.96 83.79 82.63 83.76 5,473,375 +0.39(+0.47%)
Aug 13, 2024 82.97 83.64 82.86 83.37 7,180,586 +0.85(+1.03%)
Aug 12, 2024 81.60 82.91 81.39 82.52 9,218,095 +1.33(+1.64%)
Aug 09, 2024 81.05 81.52 80.72 81.19 3,078,362 -0.16(-0.20%)
Aug 08, 2024 79.86 81.39 79.64 81.35 4,149,660 +1.22(+1.53%)
Aug 07, 2024 80.11 80.49 79.71 80.13 4,973,844 +1.36(+1.73%)
Aug 06, 2024 77.77 79.24 77.74 78.77 5,718,556 -0.08(-0.10%)
Aug 05, 2024 78.40 79.64 78.21 78.85 5,765,189 -2.46(-3.03%)
Aug 02, 2024 81.10 81.51 80.34 81.31 7,110,036 +0.61(+0.75%)
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.