ASTRAZENECA PLC
(NASDAQ:AZN)
76.90 USD -0.14 (-0.18%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for AZN -- 03/25/2024 to 04/25/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/25/2024 |
$75.81 |
$74.50 |
$75.03 |
15,606,581 |
+5.38% |
04/24/2024 |
$71.47 |
$70.69 |
$71.20 |
6,137,682 |
+0.49% |
04/23/2024 |
$71.10 |
$70.16 |
$70.85 |
5,806,028 |
+1.03% |
04/22/2024 |
$70.49 |
$69.38 |
$70.13 |
5,183,732 |
+2.30% |
04/19/2024 |
$68.71 |
$68.13 |
$68.55 |
4,735,672 |
+0.28% |
04/18/2024 |
$68.79 |
$68.16 |
$68.36 |
4,005,892 |
-0.25% |
04/17/2024 |
$68.80 |
$68.20 |
$68.53 |
3,710,062 |
+0.39% |
04/16/2024 |
$68.60 |
$68.02 |
$68.27 |
5,361,980 |
-0.68% |
04/15/2024 |
$69.56 |
$68.54 |
$68.73 |
9,213,578 |
-0.29% |
04/12/2024 |
$69.82 |
$68.60 |
$68.93 |
9,121,475 |
-0.75% |
04/11/2024 |
$70.07 |
$68.87 |
$69.45 |
5,985,924 |
+1.97% |
04/10/2024 |
$68.17 |
$67.42 |
$68.11 |
7,715,814 |
-0.44% |
04/09/2024 |
$68.46 |
$67.96 |
$68.41 |
4,392,758 |
+1.05% |
04/08/2024 |
$67.77 |
$67.22 |
$67.70 |
3,824,545 |
+0.37% |
04/05/2024 |
$67.72 |
$66.89 |
$67.45 |
4,811,317 |
+0.16% |
04/04/2024 |
$68.99 |
$67.29 |
$67.34 |
7,453,946 |
+0.79% |
04/03/2024 |
$67.35 |
$66.39 |
$66.81 |
3,795,696 |
-0.28% |
04/02/2024 |
$67.38 |
$66.76 |
$67.00 |
4,396,847 |
-0.37% |
04/01/2024 |
$68.22 |
$67.04 |
$67.25 |
3,113,791 |
-0.74% |
03/28/2024 |
$68.35 |
$67.68 |
$67.75 |
3,617,090 |
-9.70% |