Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

AstraZeneca PLC - American Depositary Shares (AZN)

92.77
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 31st, 9:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AstraZeneca PLC - American Depositary Shares (AZN)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202692.590.0092.7792.77092.77
1/29/202693.3793.5392.5792.596,474,76892.59
1/28/202693.1793.8392.9093.228,288,52293.22
1/27/202694.6596.1894.6595.607,051,19795.60
1/26/202693.1494.5893.0894.236,106,27494.23
1/23/202692.0692.9891.4492.954,322,86992.95
1/22/202690.4591.7990.1791.696,145,20491.69
1/21/202689.6890.7889.0490.549,112,25490.54
1/20/202690.1491.1189.1889.9411,137,13589.94
1/16/202694.4794.6893.5194.3955,050,70994.39
1/15/202695.3095.3693.4193.999,146,52093.99
1/14/202696.0296.4395.3796.347,708,86796.34
1/13/202694.1494.5392.7894.518,056,91394.51
1/12/202695.1495.1893.4193.6310,797,79493.63
1/09/202695.2495.9494.5394.656,277,50194.65
1/08/202695.1895.9493.2294.015,616,22194.01
1/07/202694.8196.5194.1295.166,614,94795.16
1/06/202692.4995.2792.4694.966,324,88794.96
1/05/202691.1791.3889.5391.225,908,52091.22
1/02/202692.3992.4591.1791.583,563,35491.58