Stock Quote

Astrazeneca Plc ADR (NQ: AZN )

61.79 +0.57 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 61.89 62.06 61.68 61.79 3,997,230 +0.57(+0.93%)
Oct 21, 2021 60.51 61.25 60.49 61.22 2,597,544 +0.59(+0.97%)
Oct 20, 2021 60.29 60.78 60.22 60.63 2,981,569 +0.46(+0.76%)
Oct 19, 2021 59.56 60.49 59.51 60.17 3,404,225 +0.88(+1.48%)
Oct 18, 2021 59.78 59.87 59.12 59.29 4,228,582 -0.93(-1.54%)
Oct 15, 2021 60.27 60.54 60.08 60.22 3,513,213 +0.55(+0.92%)
Oct 14, 2021 60.39 60.58 59.63 59.67 5,589,005 -0.78(-1.29%)
Oct 13, 2021 60.01 60.66 60.01 60.45 4,452,751 +0.18(+0.30%)
Oct 12, 2021 60.79 60.85 60.20 60.27 2,746,223 -0.53(-0.87%)
Oct 11, 2021 61.04 61.34 60.79 60.80 3,753,118 +0.19(+0.31%)
Oct 08, 2021 60.70 61.10 60.48 60.61 3,113,399 +0.24(+0.40%)
Oct 07, 2021 59.57 60.64 59.53 60.37 3,820,496 +0.51(+0.85%)
Oct 06, 2021 59.64 59.90 59.22 59.86 6,688,559 -0.03(-0.05%)
Oct 05, 2021 60.13 60.49 59.88 59.89 4,138,936 -0.65(-1.07%)
Oct 04, 2021 60.05 60.55 59.88 60.54 6,926,019 +0.86(+1.44%)
Oct 01, 2021 59.29 59.95 58.69 59.68 6,071,488 -0.38(-0.63%)
Sep 30, 2021 59.94 60.55 59.94 60.06 7,809,630 +0.39(+0.65%)
Sep 29, 2021 58.98 59.86 58.74 59.67 8,548,071 +2.04(+3.54%)
Sep 28, 2021 58.39 58.39 57.10 57.63 6,232,564 -1.09(-1.86%)
Sep 27, 2021 59.45 59.53 58.52 58.72 5,849,202 -1.63(-2.70%)
Sep 24, 2021 60.95 61.29 60.24 60.35 10,108,201 +0.87(+1.46%)
Sep 23, 2021 59.24 59.76 59.24 59.48 5,322,206 +0.74(+1.26%)
Sep 22, 2021 58.67 59.08 58.21 58.74 6,387,614 -0.39(-0.66%)
Sep 21, 2021 58.87 59.51 58.63 59.13 8,695,893 +0.63(+1.08%)
Sep 20, 2021 56.17 58.60 56.08 58.50 17,488,466 +2.94(+5.29%)
Sep 17, 2021 56.16 56.35 55.12 55.56 7,304,529 -1.04(-1.84%)
Sep 16, 2021 56.47 56.73 56.01 56.60 5,344,242 +0.15(+0.27%)
Sep 15, 2021 56.53 56.60 56.13 56.45 6,923,040 +0.49(+0.88%)
Sep 14, 2021 56.34 56.48 55.74 55.96 6,482,983 +0.00(+0.00%)
Sep 13, 2021 56.63 56.64 55.80 55.96 4,013,091 -0.30(-0.53%)
Sep 10, 2021 56.81 56.85 56.25 56.26 3,930,793 -0.03(-0.05%)
Sep 09, 2021 57.02 57.25 56.14 56.29 5,631,114 -0.76(-1.33%)
Sep 08, 2021 57.31 57.41 56.96 57.05 3,841,549 -1.34(-2.29%)
Sep 07, 2021 59.01 59.02 58.21 58.39 5,063,600 -0.44(-0.75%)
Sep 03, 2021 59.15 59.24 58.63 58.83 5,330,751 -0.76(-1.28%)
Sep 02, 2021 59.17 59.62 59.09 59.59 3,254,419 +0.87(+1.48%)
Sep 01, 2021 58.74 58.92 58.38 58.72 4,344,274 +0.44(+0.75%)
Aug 31, 2021 58.45 58.81 58.17 58.28 4,417,145 -0.33(-0.56%)
Aug 30, 2021 58.67 58.81 58.51 58.61 2,296,701 -0.02(-0.03%)
Aug 27, 2021 58.89 59.23 58.46 58.63 5,244,676 -0.13(-0.22%)
Aug 26, 2021 58.86 59.06 58.43 58.76 3,715,405 +0.18(+0.31%)
Aug 25, 2021 58.94 58.95 58.40 58.58 5,606,837 +0.07(+0.12%)
Aug 24, 2021 58.36 58.57 57.86 58.51 4,233,831 -0.29(-0.49%)
Aug 23, 2021 59.09 59.35 58.78 58.80 6,113,603 -0.59(-0.99%)
Aug 20, 2021 59.33 59.60 59.07 59.39 3,494,214 +0.20(+0.34%)
Aug 19, 2021 59.12 59.79 59.02 59.19 4,326,991 -0.25(-0.42%)
Aug 18, 2021 59.56 60.19 59.40 59.44 9,738,397 +0.09(+0.15%)
Aug 17, 2021 58.51 59.43 58.48 59.35 6,907,831 +0.60(+1.02%)
Aug 16, 2021 58.07 58.92 58.05 58.75 6,117,555 +0.27(+0.46%)
Aug 13, 2021 57.80 58.64 57.74 58.48 7,197,693 +1.02(+1.78%)
Aug 12, 2021 57.06 57.54 56.71 57.46 9,174,961 +0.85(+1.50%)
Aug 11, 2021 56.81 56.92 56.48 56.61 6,155,636 +0.19(+0.34%)
Aug 10, 2021 56.38 56.83 56.24 56.42 6,694,421 +0.06(+0.11%)
Aug 09, 2021 56.66 56.83 56.00 56.36 9,652,682 -0.08(-0.14%)
Aug 06, 2021 57.23 57.28 56.24 56.44 6,220,209 -1.97(-3.37%)
Aug 05, 2021 58.16 58.43 57.87 58.41 8,874,635 +1.10(+1.92%)
Aug 04, 2021 57.50 57.80 57.30 57.31 6,945,514 -0.35(-0.61%)
Aug 03, 2021 57.51 57.72 57.40 57.66 5,249,063 +0.28(+0.49%)
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.