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 (%)
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%)

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.