Astrazeneca Plc ADR (NQ: AZN )

59.10 -1.07 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 59.84 60.27 59.01 59.10 5,894,224 -1.07(-1.78%)
Jan 20, 2022 60.20 60.62 59.84 60.17 6,171,537 +0.69(+1.16%)
Jan 19, 2022 59.60 59.85 59.42 59.48 3,563,924 -0.36(-0.60%)
Jan 18, 2022 59.34 59.97 58.99 59.84 5,901,521 +0.99(+1.68%)
Jan 14, 2022 58.85 0 +0.75(+1.29%)
Jan 13, 2022 58.68 58.69 58.06 58.10 3,464,391 -0.30(-0.51%)
Jan 12, 2022 58.09 58.46 58.04 58.40 3,534,498 +0.30(+0.52%)
Jan 11, 2022 57.14 58.11 57.12 58.10 4,439,154 +0.22(+0.38%)
Jan 10, 2022 56.76 57.92 56.47 57.88 5,668,167 +0.40(+0.70%)
Jan 07, 2022 56.65 57.55 56.53 57.48 4,594,852 +0.81(+1.43%)
Jan 06, 2022 56.81 57.04 56.10 56.67 6,196,565 -0.21(-0.37%)
Jan 05, 2022 57.24 57.73 56.85 56.88 4,804,449 -0.38(-0.66%)
Jan 04, 2022 57.16 57.70 57.07 57.26 4,646,584 -1.05(-1.80%)
Jan 03, 2022 58.27 58.37 57.75 58.31 3,320,975 +0.06(+0.10%)
Dec 31, 2021 58.38 58.70 58.21 58.25 1,337,164 -0.22(-0.38%)
Dec 30, 2021 58.53 58.88 58.34 58.47 2,183,691 -0.18(-0.31%)
Dec 29, 2021 58.46 58.69 58.31 58.65 2,716,600 +0.33(+0.57%)
Dec 28, 2021 58.06 58.49 58.06 58.32 2,188,749 +0.26(+0.45%)
Dec 27, 2021 57.62 58.07 57.53 58.06 2,170,759 +0.42(+0.73%)
Dec 23, 2021 57.50 57.91 57.36 57.64 3,473,651 -0.44(-0.76%)
Dec 22, 2021 56.98 58.15 56.80 58.08 4,095,318 +1.14(+2.00%)
Dec 21, 2021 56.67 57.20 56.51 56.94 7,505,211 +0.38(+0.67%)
Dec 20, 2021 56.56 56.64 56.00 56.56 4,098,607 +0.54(+0.96%)
Dec 17, 2021 56.57 56.99 55.96 56.02 6,065,322 -1.07(-1.87%)
Dec 16, 2021 56.12 57.19 56.06 57.09 6,855,904 +1.37(+2.46%)
Dec 15, 2021 54.94 55.75 54.64 55.72 4,834,093 +1.22(+2.24%)
Dec 14, 2021 54.53 54.89 54.35 54.50 3,585,601 -0.08(-0.15%)
Dec 13, 2021 54.29 54.77 54.28 54.58 3,688,095 +0.56(+1.04%)
Dec 10, 2021 54.17 54.32 53.74 54.02 3,961,020 -0.94(-1.71%)
Dec 09, 2021 55.28 55.63 54.88 54.96 4,824,330 -0.17(-0.31%)
Dec 08, 2021 54.86 55.21 54.38 55.13 4,012,944 +0.37(+0.68%)
Dec 07, 2021 54.15 54.79 53.63 54.76 6,701,150 -0.65(-1.17%)
Dec 06, 2021 55.30 55.90 55.10 55.41 5,210,992 +1.18(+2.18%)
Dec 03, 2021 54.54 54.66 53.64 54.23 5,751,129 -0.56(-1.02%)
Dec 02, 2021 55.04 55.28 54.67 54.79 5,358,278 -0.09(-0.16%)
Dec 01, 2021 55.40 55.74 54.88 54.88 4,902,202 +0.05(+0.09%)
Nov 30, 2021 55.30 55.75 55.23 54.83 6,986,401 -0.70(-1.26%)
Nov 29, 2021 55.74 56.22 55.52 55.53 6,215,218 -1.05(-1.86%)
Nov 26, 2021 57.00 57.08 56.07 56.58 5,813,757 +0.24(+0.43%)
Nov 24, 2021 56.30 56.53 56.15 56.34 3,166,031 -0.39(-0.69%)
Nov 23, 2021 56.35 56.94 56.23 56.73 5,827,249 +0.18(+0.32%)
Nov 22, 2021 56.62 56.86 56.25 56.55 5,073,478 -0.11(-0.19%)
Nov 19, 2021 57.31 57.47 56.56 56.66 4,801,800 -0.05(-0.09%)
Nov 18, 2021 56.89 56.75 56.65 56.71 7,967,949 -1.02(-1.77%)
Nov 17, 2021 58.00 58.34 57.58 57.73 5,216,716 +0.10(+0.17%)
Nov 16, 2021 57.60 58.21 56.94 57.63 7,822,671 -2.15(-3.60%)
Nov 15, 2021 59.92 60.37 59.19 59.78 7,955,665 +0.98(+1.67%)
Nov 12, 2021 60.34 60.53 58.47 58.80 14,155,802 -4.12(-6.55%)
Nov 11, 2021 63.04 63.29 62.85 62.92 2,450,502 -0.22(-0.35%)
Nov 10, 2021 63.27 63.14 2,518,609 +0.44(+0.70%)
Nov 09, 2021 62.94 62.99 62.58 62.70 3,618,321 -0.29(-0.46%)
Nov 08, 2021 63.66 63.87 62.97 62.99 4,557,045 -0.10(-0.16%)
Nov 05, 2021 62.80 63.13 62.23 63.09 4,068,488 -0.74(-1.16%)
Nov 04, 2021 63.79 63.99 63.51 63.83 2,811,943 +0.00(+0.00%)
Nov 03, 2021 63.95 64.07 63.44 63.83 3,970,091 +0.27(+0.42%)
Nov 02, 2021 62.94 64.21 62.63 63.56 5,455,207 +1.10(+1.76%)
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.