Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NQ: AZN )

76.93 -0.21 (-0.27%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 51.78 52.20 51.71 51.34 7,461,367 -0.66(-1.26%)
Nov 29, 2021 52.19 52.64 51.99 52.00 6,637,755 -0.98(-1.86%)
Nov 26, 2021 53.37 53.45 52.50 52.98 6,209,001 +0.22(+0.43%)
Nov 24, 2021 52.72 52.93 52.58 52.75 3,381,271 -0.37(-0.69%)
Nov 23, 2021 52.76 53.32 52.65 53.12 6,223,410 +0.17(+0.32%)
Nov 22, 2021 53.02 53.24 52.67 52.95 5,418,395 -0.10(-0.19%)
Nov 19, 2021 53.66 53.81 52.96 53.05 5,128,247 -0.05(-0.09%)
Nov 18, 2021 53.27 53.45 53.04 53.10 8,509,645 -0.96(-1.77%)
Nov 17, 2021 54.31 54.63 53.92 54.06 5,571,371 +0.09(+0.17%)
Nov 16, 2021 53.93 54.50 53.32 53.96 8,354,490 -2.01(-3.60%)
Nov 15, 2021 56.11 56.52 55.42 55.97 8,496,526 +0.92(+1.67%)
Nov 12, 2021 56.50 56.68 54.74 55.06 15,118,175 -3.86(-6.55%)
Nov 11, 2021 59.03 59.26 58.85 58.91 2,617,097 -0.21(-0.35%)
Nov 10, 2021 59.24 59.12 2,689,835 +0.41(+0.70%)
Nov 09, 2021 58.93 58.98 58.60 58.71 3,864,310 -0.27(-0.46%)
Nov 08, 2021 59.61 59.80 58.96 58.98 4,866,852 -0.09(-0.16%)
Nov 05, 2021 58.80 59.12 58.27 59.07 4,345,081 -0.69(-1.16%)
Nov 04, 2021 59.73 59.92 59.46 59.77 3,003,111 +0.00(+0.00%)
Nov 03, 2021 59.88 59.99 59.40 59.77 4,239,995 +0.25(+0.42%)
Nov 02, 2021 58.93 60.12 58.65 59.51 5,826,075 +1.03(+1.76%)
Nov 01, 2021 58.23 58.78 58.31 58.48 3,011,546 +0.07(+0.13%)
Oct 29, 2021 58.42 58.48 58.02 58.41 4,219,941 +0.18(+0.31%)
Oct 28, 2021 58.08 58.23 2,701,876 +0.39(+0.68%)
Oct 27, 2021 58.64 58.69 57.68 57.84 2,684,700 -0.46(-0.79%)
Oct 26, 2021 57.99 58.30 2,637,640 +0.46(+0.79%)
Oct 25, 2021 58.00 57.84 3,358,552 -0.02(-0.03%)
Oct 22, 2021 57.95 58.11 57.75 57.86 4,269,133 +0.53(+0.93%)
Oct 21, 2021 56.66 57.35 56.63 57.32 2,774,136 +0.55(+0.97%)
Oct 20, 2021 56.45 56.91 56.39 56.77 3,184,269 +0.43(+0.76%)
Oct 19, 2021 55.77 56.64 55.72 56.34 3,635,659 +0.82(+1.48%)
Oct 18, 2021 55.97 56.06 55.36 55.52 4,516,059 -0.87(-1.54%)
Oct 15, 2021 56.43 56.69 56.26 56.39 3,752,056 +0.52(+0.92%)
Oct 14, 2021 56.55 56.72 55.83 55.87 5,968,970 -0.73(-1.29%)
Oct 13, 2021 56.19 56.80 56.19 56.60 4,755,468 +0.17(+0.30%)
Oct 12, 2021 56.92 56.98 56.37 56.43 2,932,923 -0.50(-0.87%)
Oct 11, 2021 57.15 57.44 56.92 56.93 4,008,271 +0.18(+0.31%)
Oct 08, 2021 56.84 57.22 56.63 56.75 3,325,061 +0.22(+0.40%)
Oct 07, 2021 55.78 56.78 55.74 56.53 4,080,230 +0.48(+0.85%)
Oct 06, 2021 55.84 56.09 55.45 56.05 7,143,276 -0.03(-0.05%)
Oct 05, 2021 56.30 56.63 56.06 56.08 4,420,319 -0.61(-1.07%)
Oct 04, 2021 56.23 56.70 56.07 56.69 7,396,880 +0.81(+1.44%)
Oct 01, 2021 55.52 56.13 54.95 55.88 6,484,254 -0.36(-0.63%)
Sep 30, 2021 56.12 56.70 56.12 56.24 8,340,562 +0.37(+0.65%)
Sep 29, 2021 55.23 56.05 55.00 55.87 9,129,206 +1.91(+3.54%)
Sep 28, 2021 54.67 54.67 53.47 53.96 6,656,281 -1.02(-1.86%)
Sep 27, 2021 55.67 55.75 54.79 54.98 6,246,856 -1.53(-2.70%)
Sep 24, 2021 57.07 57.39 56.41 56.51 10,795,400 +0.81(+1.46%)
Sep 23, 2021 55.47 55.96 55.47 55.69 5,684,032 +0.69(+1.26%)
Sep 22, 2021 54.94 55.32 54.50 55.00 6,821,872 -0.37(-0.66%)
Sep 21, 2021 55.12 55.72 54.90 55.37 9,287,078 +0.59(+1.08%)
Sep 20, 2021 52.59 54.87 52.51 54.78 18,677,408 +2.75(+5.29%)
Sep 17, 2021 52.59 52.77 51.62 52.02 7,801,122 -0.97(-1.84%)
Sep 16, 2021 52.88 53.12 52.44 53.00 5,707,567 +0.14(+0.27%)
Sep 15, 2021 52.93 53.00 52.56 52.86 7,393,698 +0.46(+0.88%)
Sep 14, 2021 52.75 52.88 52.19 52.40 6,923,724 +0.00(+0.00%)
Sep 13, 2021 53.03 53.03 52.25 52.40 4,285,918 -0.28(-0.53%)
Sep 10, 2021 53.19 53.23 52.67 52.68 4,198,025 -0.03(-0.05%)
Sep 09, 2021 53.39 53.61 52.57 52.71 6,013,941 -0.71(-1.33%)
Sep 08, 2021 53.66 53.76 53.33 53.42 4,102,714 -1.25(-2.29%)
Sep 07, 2021 55.25 55.26 54.50 54.67 5,407,845 -0.41(-0.75%)
Sep 03, 2021 55.38 55.47 54.90 55.09 5,693,158 -0.71(-1.28%)
Sep 02, 2021 55.40 55.82 55.33 55.80 3,475,668 +0.81(+1.48%)
Sep 01, 2021 55.00 55.17 54.66 54.98 4,639,616 +0.41(+0.75%)
Aug 31, 2021 54.73 55.07 54.47 54.57 4,717,441 -0.31(-0.56%)
Aug 30, 2021 54.94 55.07 54.79 54.88 2,452,840 -0.02(-0.03%)
Aug 27, 2021 55.14 55.46 54.74 54.90 5,601,232 -0.12(-0.22%)
Aug 26, 2021 55.11 55.30 54.71 55.02 3,967,994 +0.17(+0.31%)
Aug 25, 2021 55.19 55.20 54.68 54.85 5,988,014 +0.07(+0.12%)
Aug 24, 2021 54.65 54.84 54.18 54.79 4,521,665 -0.27(-0.49%)
Aug 23, 2021 55.33 55.57 55.04 55.06 6,529,232 -0.55(-0.99%)
Aug 20, 2021 55.55 55.81 55.31 55.61 3,731,765 +0.19(+0.34%)
Aug 19, 2021 55.36 55.98 55.26 55.42 4,621,158 -0.23(-0.42%)
Aug 18, 2021 55.77 56.36 55.62 55.66 10,400,456 +0.08(+0.15%)
Aug 17, 2021 54.79 55.65 54.76 55.57 7,377,455 +0.56(+1.02%)
Aug 16, 2021 54.37 55.17 54.35 55.01 6,533,453 +0.25(+0.46%)
Aug 13, 2021 54.12 54.91 54.06 54.76 7,687,023 +0.96(+1.78%)
Aug 12, 2021 53.43 53.88 53.10 53.80 9,798,715 +1.22(+2.31%)
Aug 11, 2021 52.77 52.87 52.46 52.59 6,626,800 +0.18(+0.34%)
Aug 10, 2021 52.37 52.79 52.25 52.41 7,206,825 +0.06(+0.11%)
Aug 09, 2021 52.63 52.78 52.02 52.35 10,391,517 -0.07(-0.14%)
Aug 06, 2021 53.16 53.21 52.24 52.43 6,696,316 -1.83(-3.37%)
Aug 05, 2021 54.02 54.28 53.76 54.26 9,553,917 +1.02(+1.92%)
Aug 04, 2021 53.41 53.69 53.23 53.24 7,477,137 -0.33(-0.61%)
Aug 03, 2021 53.42 53.62 53.32 53.56 5,650,836 +0.26(+0.49%)
Aug 02, 2021 52.99 53.45 52.75 53.30 7,808,141 +0.13(+0.24%)
Jul 30, 2021 53.37 53.57 53.06 53.17 7,898,049 -0.37(-0.69%)
Jul 29, 2021 53.89 54.43 53.42 53.54 11,413,157 +0.77(+1.46%)
Jul 28, 2021 52.98 53.35 52.77 52.77 11,735,333 -0.60(-1.13%)
Jul 27, 2021 53.59 53.59 52.56 53.37 17,051,554 +0.62(+1.18%)
Jul 26, 2021 53.43 53.52 52.72 52.75 21,246,464 -1.34(-2.47%)
Jul 23, 2021 54.21 54.55 53.89 54.09 15,211,336 +0.25(+0.47%)
Jul 22, 2021 54.02 54.32 53.76 53.84 52,324,912 +0.18(+0.33%)
Jul 21, 2021 53.79 53.93 53.44 53.66 21,048,820 +0.21(+0.40%)
Jul 20, 2021 53.20 53.78 52.73 53.45 70,551,792 +0.98(+1.88%)
Jul 19, 2021 52.43 52.84 52.02 52.46 44,211,604 -0.29(-0.55%)
Jul 16, 2021 52.75 53.39 52.39 52.75 30,835,144 -0.16(-0.30%)
Jul 15, 2021 54.61 54.68 52.81 52.91 29,126,316 -2.64(-4.75%)
Jul 14, 2021 55.81 55.90 55.39 55.55 25,723,020 -0.75(-1.34%)
Jul 13, 2021 55.82 56.34 55.81 56.30 8,958,546 +0.10(+0.18%)
Jul 12, 2021 56.00 56.60 55.95 56.20 10,838,525 +0.81(+1.46%)
Jul 09, 2021 54.92 55.65 54.87 55.39 6,646,115 +0.34(+0.62%)
Jul 08, 2021 55.22 55.43 54.65 55.05 7,422,704 -0.46(-0.84%)
Jul 07, 2021 55.51 55.57 55.08 55.51 6,927,305 -0.13(-0.23%)
Jul 06, 2021 56.11 56.25 55.61 55.64 7,421,182 -0.83(-1.46%)
Jul 02, 2021 55.98 56.55 55.79 56.47 5,596,327 +0.45(+0.80%)
Jul 01, 2021 55.61 56.14 55.46 56.02 5,118,875 +0.38(+0.68%)
Jun 30, 2021 55.79 56.00 55.47 55.64 4,925,692 -0.26(-0.47%)
Jun 29, 2021 55.85 56.05 55.65 55.90 5,024,579 +0.10(+0.18%)
Jun 28, 2021 55.53 56.08 55.48 55.80 6,268,004 +0.67(+1.21%)
Jun 25, 2021 54.85 55.20 54.63 55.13 10,421,188 +0.86(+1.59%)
Jun 24, 2021 54.24 54.87 54.18 54.27 5,649,567 +0.41(+0.76%)
Jun 23, 2021 54.67 54.67 53.76 53.86 6,249,163 +0.08(+0.16%)
Jun 22, 2021 54.02 54.17 53.59 53.77 5,274,886 -0.39(-0.72%)
Jun 21, 2021 54.06 54.30 53.86 54.16 5,711,082 -0.06(-0.10%)
Jun 18, 2021 53.72 54.43 53.48 54.22 15,236,486 +0.02(+0.03%)
Jun 17, 2021 53.93 54.30 53.76 54.20 5,247,484 -0.06(-0.10%)
Jun 16, 2021 54.68 55.12 54.14 54.26 7,501,782 -0.40(-0.73%)
Jun 15, 2021 54.80 54.81 54.41 54.66 6,395,155 +0.07(+0.14%)
Jun 14, 2021 54.77 55.49 54.17 54.58 7,232,291 -0.01(-0.02%)
Jun 11, 2021 54.93 54.94 54.37 54.59 8,272,620 -0.06(-0.12%)
Jun 10, 2021 54.01 54.69 53.83 54.66 8,136,801 +1.15(+2.15%)
Jun 09, 2021 52.91 53.56 52.82 53.50 8,059,541 +1.20(+2.29%)
Jun 08, 2021 52.76 52.76 51.94 52.31 5,559,991 -0.08(-0.16%)
Jun 07, 2021 52.59 52.91 52.34 52.39 6,763,703 -0.37(-0.70%)
Jun 04, 2021 52.61 53.00 52.55 52.76 5,241,492 +0.51(+0.98%)
Jun 03, 2021 51.81 52.38 51.77 52.25 5,918,370 +0.14(+0.27%)
Jun 02, 2021 51.91 52.23 51.89 52.11 6,538,723 -0.14(-0.27%)
Jun 01, 2021 53.08 53.10 52.15 52.25 7,274,300 -0.48(-0.92%)
May 28, 2021 52.72 53.35 52.67 52.73 5,991,308 -0.11(-0.21%)
May 27, 2021 52.21 53.28 52.20 52.85 13,312,098 +0.33(+0.62%)
May 26, 2021 52.96 53.00 52.50 52.52 4,374,374 -0.34(-0.65%)
May 25, 2021 53.25 53.28 52.72 52.86 7,970,792 -0.52(-0.97%)
May 24, 2021 53.42 53.61 53.35 53.38 4,655,533 +0.06(+0.12%)
May 21, 2021 53.49 53.63 53.27 53.32 7,807,959 -0.04(-0.07%)
May 20, 2021 52.92 53.53 52.84 53.36 10,950,996 +1.02(+1.95%)
May 19, 2021 52.25 52.35 51.97 52.33 11,139,242 +0.33(+0.63%)
May 18, 2021 52.21 52.36 52.01 52.01 7,517,242 +0.10(+0.20%)
May 17, 2021 51.54 51.91 51.49 51.91 5,951,363 +0.62(+1.21%)
May 14, 2021 51.31 51.44 51.16 51.28 5,596,431 +0.15(+0.29%)
May 13, 2021 50.59 51.29 50.56 51.14 7,871,379 +0.51(+1.01%)
May 12, 2021 50.83 51.09 50.51 50.63 8,984,262 +0.37(+0.74%)
May 11, 2021 49.54 50.33 49.54 50.25 8,052,343 -0.26(-0.51%)
May 10, 2021 50.67 50.81 50.32 50.51 9,001,752 +0.53(+1.06%)
May 07, 2021 49.72 50.21 49.72 49.98 5,141,471 +0.31(+0.62%)
May 06, 2021 49.48 49.71 49.20 49.68 5,922,936 -0.16(-0.32%)
May 05, 2021 49.48 49.88 49.31 49.84 7,923,620 +0.67(+1.36%)
May 04, 2021 49.48 49.58 48.99 49.17 8,773,580 -0.72(-1.43%)
May 03, 2021 49.58 49.92 49.34 49.88 7,143,789 +0.59(+1.19%)
Apr 30, 2021 49.48 50.68 49.17 49.30 16,468,939 +1.58(+3.31%)
Apr 29, 2021 48.54 48.56 47.06 47.72 12,194,459 -0.66(-1.36%)
Apr 28, 2021 48.64 48.86 48.24 48.38 8,768,571 -0.27(-0.55%)
Apr 27, 2021 49.05 49.06 48.59 48.65 8,980,529 +0.00(+0.00%)
Apr 26, 2021 48.72 48.75 48.29 48.65 6,945,275 +0.10(+0.21%)
Apr 23, 2021 48.99 49.01 48.45 48.54 7,062,761 -0.42(-0.85%)
Apr 22, 2021 49.30 49.32 48.70 48.96 10,158,091 -0.37(-0.75%)
Apr 21, 2021 49.16 49.39 48.94 49.33 12,306,274 +0.78(+1.61%)
Apr 20, 2021 48.39 48.63 48.26 48.55 15,008,283 +0.59(+1.24%)
Apr 19, 2021 47.97 48.13 47.61 47.96 17,354,492 +0.83(+1.75%)
Apr 16, 2021 47.19 47.38 47.01 47.13 23,862,844 -0.08(-0.18%)
Apr 15, 2021 47.13 47.64 47.00 47.22 14,966,892 +0.92(+1.99%)
Apr 14, 2021 46.48 46.74 46.20 46.30 12,771,610 +0.60(+1.32%)
Apr 13, 2021 45.71 46.07 45.48 45.69 8,325,843 -0.21(-0.47%)
Apr 12, 2021 46.29 46.37 45.86 45.91 8,494,523 -0.48(-1.04%)
Apr 09, 2021 46.58 46.59 46.15 46.39 8,000,967 +0.41(+0.89%)
Apr 08, 2021 46.14 46.26 45.91 45.98 11,154,156 +1.00(+2.23%)
Apr 07, 2021 45.57 45.63 44.83 44.98 10,192,423 -0.74(-1.63%)
Apr 06, 2021 45.93 46.15 45.66 45.72 7,672,697 -0.29(-0.63%)
Apr 05, 2021 45.90 46.26 45.89 46.01 5,698,849 +0.00(+0.00%)
Apr 01, 2021 46.08 46.25 45.82 46.01 6,414,683 -0.18(-0.38%)
Mar 31, 2021 46.48 46.57 46.17 46.18 7,199,426 -0.23(-0.50%)
Mar 30, 2021 46.58 46.60 46.16 46.42 7,627,235 -0.78(-1.65%)
Mar 29, 2021 46.96 47.43 46.89 47.20 9,314,030 +0.16(+0.34%)
Mar 26, 2021 46.04 47.07 45.96 47.04 10,450,423 +0.87(+1.89%)
Mar 25, 2021 45.45 46.25 45.34 46.17 7,320,600 +0.85(+1.87%)
Mar 24, 2021 45.64 45.79 45.29 45.32 6,977,352 -0.57(-1.23%)
Mar 23, 2021 46.40 46.64 45.66 45.89 11,725,117 -1.67(-3.52%)
Mar 22, 2021 46.43 47.57 46.32 47.56 10,863,544 +1.85(+4.04%)
Mar 19, 2021 45.72 45.96 45.41 45.71 7,308,428 -0.11(-0.24%)
Mar 18, 2021 45.95 46.42 45.78 45.82 10,541,271 -0.69(-1.48%)
Mar 17, 2021 46.26 46.56 45.60 46.51 13,997,864 +0.02(+0.04%)
Mar 16, 2021 46.40 46.88 46.31 46.49 18,050,420 +1.19(+2.62%)
Mar 15, 2021 45.13 45.31 44.71 45.30 11,463,466 +0.33(+0.72%)
Mar 12, 2021 44.84 45.12 44.48 44.98 9,602,431 -0.23(-0.51%)
Mar 11, 2021 45.47 45.77 45.14 45.21 13,613,918 -1.06(-2.29%)
Mar 10, 2021 46.63 46.71 46.17 46.27 13,701,829 +0.50(+1.10%)
Mar 09, 2021 45.89 46.33 45.58 45.77 16,727,871 +1.00(+2.24%)
Mar 08, 2021 44.35 45.02 44.27 44.76 12,652,166 +0.12(+0.27%)
Mar 05, 2021 44.19 44.70 43.80 44.64 12,030,033 +0.77(+1.76%)
Mar 04, 2021 44.21 44.54 43.18 43.87 17,189,094 +0.07(+0.15%)
Mar 03, 2021 44.25 44.25 43.52 43.81 15,104,646 -0.53(-1.19%)
Mar 02, 2021 44.96 44.99 44.28 44.34 15,349,658 -0.33(-0.75%)
Mar 01, 2021 45.01 45.22 44.66 44.67 12,245,246 -0.27(-0.60%)
Feb 26, 2021 45.38 45.44 44.57 44.94 9,205,618 -0.49(-1.08%)
Feb 25, 2021 46.31 46.32 45.28 45.43 13,773,200 -0.22(-0.49%)
Feb 24, 2021 45.25 45.86 45.12 45.66 13,405,710 +0.72(+1.60%)
Feb 23, 2021 46.20 46.27 44.85 44.94 15,941,410 -1.15(-2.49%)
Feb 22, 2021 46.17 46.30 45.89 46.08 11,821,370 -0.02(-0.04%)
Feb 19, 2021 46.59 46.62 46.06 46.10 7,566,776 -0.83(-1.77%)
Feb 18, 2021 46.92 47.37 46.85 46.93 10,714,087 +0.05(+0.10%)
Feb 17, 2021 46.52 47.20 46.34 46.89 10,440,348 +0.51(+1.10%)
Feb 16, 2021 46.49 46.71 46.11 46.38 9,678,863 -0.73(-1.55%)
Feb 12, 2021 46.41 47.15 46.29 47.10 13,010,619 +1.46(+3.19%)
Feb 11, 2021 45.87 45.96 45.20 45.65 14,557,036 +0.11(+0.24%)
Feb 10, 2021 46.28 46.33 45.35 45.54 10,584,224 -0.40(-0.87%)
Feb 09, 2021 45.71 46.14 45.60 45.94 8,840,476 +0.32(+0.70%)
Feb 08, 2021 45.66 46.05 45.38 45.62 9,384,599 +0.30(+0.66%)
Feb 05, 2021 45.52 45.65 45.25 45.32 10,764,234 -0.57(-1.25%)
Feb 04, 2021 45.85 45.97 45.60 45.89 8,024,976 +0.33(+0.72%)
Feb 03, 2021 45.71 45.87 45.31 45.56 9,904,183 -0.05(-0.12%)
Feb 02, 2021 46.04 46.14 45.58 45.62 12,450,622 -0.31(-0.67%)
Feb 01, 2021 46.71 46.75 45.76 45.93 16,006,530 -0.18(-0.40%)
Jan 29, 2021 47.14 47.58 46.03 46.11 13,928,114 -1.31(-2.77%)
Jan 28, 2021 47.50 48.24 47.38 47.42 9,183,088 -0.05(-0.12%)
Jan 27, 2021 48.64 48.69 47.41 47.48 15,959,608 -2.13(-4.30%)
Jan 26, 2021 49.68 49.80 49.38 49.61 12,743,012 +0.39(+0.80%)
Jan 25, 2021 48.96 49.40 48.84 49.22 15,078,273 +0.69(+1.43%)
Jan 22, 2021 48.05 48.79 47.95 48.53 14,674,421 +0.64(+1.33%)
Jan 21, 2021 47.90 48.06 47.53 47.89 17,618,254 +0.28(+0.59%)
Jan 20, 2021 47.98 47.98 47.30 47.61 14,951,310 -0.30(-0.63%)
Jan 19, 2021 47.86 47.99 47.58 47.91 14,885,310 +1.12(+2.40%)
Jan 15, 2021 46.74 46.99 46.59 46.79 10,451,051 +0.05(+0.10%)
Jan 14, 2021 46.90 47.20 46.63 46.74 12,634,575 +0.37(+0.81%)
Jan 13, 2021 46.24 46.70 46.17 46.37 12,562,454 +0.54(+1.17%)
Jan 12, 2021 46.15 46.16 45.66 45.83 10,558,691 -0.25(-0.53%)
Jan 11, 2021 46.09 46.55 45.94 46.07 12,822,391 -0.27(-0.59%)
Jan 08, 2021 46.10 46.37 45.86 46.35 12,066,460 +0.61(+1.33%)
Jan 07, 2021 46.07 46.28 45.62 45.74 14,872,502 -0.66(-1.41%)
Jan 06, 2021 46.33 46.88 46.17 46.39 13,992,305 +0.19(+0.41%)
Jan 05, 2021 45.93 46.32 45.58 46.20 14,659,425 +0.16(+0.36%)
Jan 04, 2021 46.40 46.52 45.46 46.04 17,182,510 +0.48(+1.06%)
Dec 31, 2020 45.56 45.56 45.56 15,726,043 -0.17(-0.38%)
Dec 30, 2020 45.98 46.07 45.59 45.73 15,726,043 +0.26(+0.56%)
Dec 29, 2020 46.17 46.20 45.36 45.47 18,979,944 +0.47(+1.05%)
Dec 28, 2020 45.77 45.82 44.78 45.00 16,959,732 +0.78(+1.77%)
Dec 24, 2020 44.56 44.56 43.90 44.22 5,411,691 -0.23(-0.51%)
Dec 23, 2020 44.75 44.76 44.32 44.44 12,407,835 +0.04(+0.08%)
Dec 22, 2020 44.90 44.91 44.20 44.41 15,607,719 -0.87(-1.91%)
Dec 21, 2020 45.09 45.41 44.71 45.27 14,267,825 -0.48(-1.06%)
Dec 18, 2020 46.40 46.43 45.56 45.76 28,394,038 -0.53(-1.14%)
Dec 17, 2020 46.71 46.81 46.07 46.28 15,309,168 -0.13(-0.27%)
Dec 16, 2020 47.20 47.21 46.31 46.41 21,203,868 +0.09(+0.20%)
Dec 15, 2020 46.12 46.32 45.65 46.32 24,506,572 +0.73(+1.60%)
Dec 14, 2020 46.17 46.99 45.46 45.59 60,216,360 -3.86(-7.81%)
Dec 11, 2020 48.87 49.52 48.87 49.46 4,246,744 +0.35(+0.71%)
Dec 10, 2020 49.08 49.39 48.91 49.11 8,297,835 -0.14(-0.28%)
Dec 09, 2020 50.08 50.13 49.04 49.25 8,721,735 -0.62(-1.24%)
Dec 08, 2020 48.91 50.18 48.86 49.87 7,333,320 +0.42(+0.85%)
Dec 07, 2020 49.56 49.66 49.05 49.45 7,210,602 +0.47(+0.97%)
Dec 04, 2020 48.80 49.33 48.68 48.97 5,141,413 +0.87(+1.82%)
Dec 03, 2020 48.18 48.26 47.61 48.10 8,682,337 -0.56(-1.14%)
Dec 02, 2020 48.20 48.84 48.14 48.65 5,427,087 +0.37(+0.77%)
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.