Skip to main content

AstraZeneca PLC - American Depositary Shares (NQ:AZN)

72.66 -0.84 (-1.15%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2025 72.60 73.68 72.18 73.50 3,891,710 -0.29(-0.39%)
Mar 28, 2025 73.70 74.19 73.43 73.79 3,427,664 +0.95(+1.30%)
Mar 27, 2025 72.43 73.04 72.37 72.84 4,563,208 +0.12(+0.17%)
Mar 26, 2025 72.38 73.11 71.82 72.72 6,516,575 -0.33(-0.45%)
Mar 25, 2025 75.05 75.12 72.62 73.05 6,075,677 -1.04(-1.40%)
Mar 24, 2025 73.84 74.42 73.79 74.09 3,741,300 -0.84(-1.12%)
Mar 21, 2025 75.59 75.90 74.67 74.93 5,173,091 -1.59(-2.08%)
Mar 20, 2025 76.60 77.01 76.27 76.52 3,194,836 +0.20(+0.26%)
Mar 19, 2025 76.98 77.03 76.17 76.32 4,050,587 -0.75(-0.97%)
Mar 18, 2025 77.49 77.52 76.69 77.07 3,597,098 -0.30(-0.39%)
Mar 17, 2025 77.16 77.76 77.08 77.37 3,867,736 -0.23(-0.30%)
Mar 14, 2025 76.87 77.69 76.73 77.60 5,974,042 +1.08(+1.41%)
Mar 13, 2025 76.70 77.03 76.17 76.52 7,431,223 +0.95(+1.26%)
Mar 12, 2025 75.27 75.78 74.68 75.57 6,674,805 +1.33(+1.79%)
Mar 11, 2025 75.52 75.67 74.18 74.24 6,108,148 -1.75(-2.30%)
Mar 10, 2025 76.11 76.97 75.47 75.99 6,254,452 -1.51(-1.95%)
Mar 07, 2025 77.69 78.25 77.28 77.50 7,023,453 +0.03(+0.04%)
Mar 06, 2025 77.39 78.04 77.21 77.47 5,169,297 -0.49(-0.63%)
Mar 05, 2025 77.44 78.36 77.39 77.96 4,909,488 +0.71(+0.92%)
Mar 04, 2025 77.01 77.64 76.88 77.25 6,416,252 +1.15(+1.51%)
Mar 03, 2025 76.25 76.74 75.84 76.10 5,736,822 -0.11(-0.14%)
Feb 28, 2025 75.83 76.26 75.30 76.21 12,806,977 +0.56(+0.74%)
Feb 27, 2025 75.49 76.11 75.34 75.65 7,669,153 +0.13(+0.17%)
Feb 26, 2025 76.17 76.25 74.97 75.52 8,569,110 +0.12(+0.16%)
Feb 25, 2025 75.91 76.20 75.07 75.40 9,776,468 +0.71(+0.95%)
Feb 24, 2025 74.54 75.08 74.19 74.69 3,930,434 +0.47(+0.63%)
Feb 21, 2025 73.89 74.50 73.54 74.22 3,614,960 +0.71(+0.97%)
Feb 20, 2025 73.05 73.68 73.04 73.51 3,383,505 +0.74(+1.02%)
Feb 19, 2025 73.15 73.40 72.55 72.77 5,141,013 -0.98(-1.32%)
Feb 18, 2025 73.19 73.91 73.16 73.75 6,257,685 +1.20(+1.66%)
Feb 14, 2025 73.28 73.53 72.42 72.54 5,866,377 -0.86(-1.17%)
Feb 13, 2025 73.65 74.42 73.09 73.40 6,191,992 +0.02(+0.03%)
Feb 12, 2025 72.06 73.55 72.00 73.38 5,790,885 +1.68(+2.34%)
Feb 11, 2025 71.00 72.03 70.99 71.71 5,415,114 +0.07(+0.10%)
Feb 10, 2025 71.72 72.27 71.42 71.64 7,452,204 +0.66(+0.93%)
Feb 07, 2025 71.68 71.68 70.76 70.98 6,312,491 -0.36(-0.51%)
Feb 06, 2025 73.15 73.56 70.94 71.34 9,274,928 +1.40(+2.01%)
Feb 05, 2025 68.95 70.09 68.67 69.94 8,023,333 +1.95(+2.86%)
Feb 04, 2025 68.68 68.72 67.79 67.99 5,140,300 -0.89(-1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.