Indicators

Astrazeneca Plc ADR (NQ: AZN )

78.38 -0.52 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	78.55	78.68	78.14	78.38	3,373,005	-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	3,402,308	+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%)

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.