Skip to main content

AstraZeneca PLC - American Depositary Shares (NQ: AZN )

75.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2025 69.26 69.74 68.75 68.88 5,062,901 -0.89(-1.27%)
Jan 31, 2025 69.65 70.54 69.50 69.76 3,811,758 -0.47(-0.67%)
Jan 30, 2025 69.43 70.43 69.33 70.24 4,728,623 +0.98(+1.41%)
Jan 29, 2025 69.16 69.31 68.61 69.26 3,667,468 +0.65(+0.95%)
Jan 28, 2025 69.13 69.39 68.51 68.61 3,475,454 -0.48(-0.70%)
Jan 27, 2025 68.53 69.33 68.51 69.09 5,179,075 +1.01(+1.48%)
Jan 24, 2025 68.14 68.49 67.87 68.09 4,753,727 +0.45(+0.67%)
Jan 23, 2025 67.78 67.83 67.19 67.63 4,257,686 +0.39(+0.59%)
Jan 22, 2025 67.05 67.38 66.73 67.24 7,071,494 +0.24(+0.35%)
Jan 21, 2025 66.80 67.42 66.64 67.00 5,557,321 +1.34(+2.04%)
Jan 17, 2025 66.83 66.83 65.65 65.66 5,510,039 -0.31(-0.46%)
Jan 16, 2025 65.02 66.04 64.83 65.97 3,999,132 +1.21(+1.87%)
Jan 15, 2025 64.59 64.95 64.11 64.76 5,308,010 +0.31(+0.47%)
Jan 14, 2025 64.29 64.74 63.32 64.45 6,336,406 -0.36(-0.55%)
Jan 13, 2025 64.95 65.28 64.72 64.80 7,784,685 -1.26(-1.91%)
Jan 10, 2025 66.24 66.61 65.91 66.07 6,002,549 +0.42(+0.65%)
Jan 08, 2025 65.28 65.80 64.76 65.64 4,035,480 -0.06(-0.09%)
Jan 07, 2025 65.86 66.38 65.67 65.70 4,169,806 -0.20(-0.30%)
Jan 06, 2025 65.87 66.61 65.45 65.90 5,772,546 +0.58(+0.89%)
Jan 03, 2025 65.51 65.53 65.19 65.32 3,919,226 +0.36(+0.56%)
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.