AstraZeneca PLC ADR (AZN) Historical Stock Data
65.63 ↑1.37 (2.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZN is down -0.02% a day on average. There have been 14 days where AstraZeneca PLC ADR closed green and 16 days where AZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 65.70 | 65.63 | ↓$0.07 (-0.11%) | 65.57 | 66.46 | 7.16M |
| 2024-11-21 | 63.89 | 64.26 | ↑$0.37 (0.58%) | 63.53 | 64.34 | 8.66M |
| 2024-11-20 | 63.89 | 63.20 | ↓$0.69 (-1.08%) | 62.88 | 63.93 | 7.05M |
| 2024-11-19 | 63.65 | 63.80 | ↑$0.15 (0.24%) | 63.31 | 64.13 | 6M |
| 2024-11-18 | 63.00 | 63.39 | ↑$0.39 (0.62%) | 62.75 | 63.65 | 9.32M |
| 2024-11-15 | 63.81 | 63.23 | ↓$0.58 (-0.91%) | 63.17 | 64.04 | 7.37M |
| 2024-11-14 | 65.45 | 65.04 | ↓$0.41 (-0.63%) | 64.97 | 65.98 | 9.76M |
| 2024-11-13 | 65.49 | 65.29 | ↓$0.20 (-0.31%) | 64.69 | 65.70 | 6.57M |
| 2024-11-12 | 63.44 | 65.19 | ↑$1.76 (2.77%) | 62.94 | 66.24 | 10.21M |
| 2024-11-11 | 65.19 | 64.79 | ↓$0.40 (-0.61%) | 64.70 | 65.21 | 9.13M |
| 2024-11-08 | 64.78 | 64.49 | ↓$0.29 (-0.45%) | 64.27 | 65.04 | 10.28M |
| 2024-11-07 | 63.51 | 64.69 | ↑$1.19 (1.87%) | 63.37 | 64.74 | 14.40M |
| 2024-11-06 | 64.34 | 63.85 | ↓$0.49 (-0.76%) | 63.71 | 64.77 | 16.62M |
| 2024-11-05 | 67.14 | 66.27 | ↓$0.87 (-1.30%) | 65.29 | 67.55 | 15.41M |
| 2024-11-04 | 71.85 | 71.43 | ↓$0.42 (-0.58%) | 71.00 | 73.68 | 7.29M |
| 2024-11-01 | 71.66 | 71.42 | ↓$0.24 (-0.33%) | 71.30 | 71.86 | 3.47M |
| 2024-10-31 | 71.53 | 71.15 | ↓$0.38 (-0.53%) | 71.12 | 71.92 | 7.41M |
| 2024-10-30 | 72.21 | 72.83 | ↑$0.62 (0.86%) | 70.94 | 73.29 | 8.23M |
| 2024-10-29 | 75.44 | 75.22 | ↓$0.22 (-0.29%) | 75.05 | 75.79 | 2.81M |
| 2024-10-28 | 75.04 | 76.01 | ↑$0.97 (1.29%) | 74.95 | 76.63 | 5.07M |
| 2024-10-25 | 75.67 | 75.05 | ↓$0.62 (-0.82%) | 74.95 | 75.78 | 3.21M |
| 2024-10-24 | 76.60 | 75.90 | ↓$0.70 (-0.91%) | 75.72 | 76.76 | 2.70M |
| 2024-10-23 | 76.92 | 76.95 | ↑$0.03 (0.04%) | 76.61 | 77.22 | 2.40M |
| 2024-10-22 | 76.82 | 77.32 | ↑$0.50 (0.65%) | 76.68 | 77.41 | 2.07M |
| 2024-10-21 | 78.17 | 77.44 | ↓$0.73 (-0.93%) | 77.37 | 78.21 | 2.23M |
| 2024-10-18 | 78.07 | 78.26 | ↑$0.19 (0.24%) | 77.57 | 78.30 | 2.28M |
| 2024-10-17 | 77.96 | 78.02 | ↑$0.06 (0.08%) | 77.87 | 78.39 | 2.98M |
| 2024-10-16 | 78.31 | 78.31 | ↑$0.00 (0.00%) | 78.08 | 78.66 | 3.23M |
| 2024-10-15 | 77.68 | 77.85 | ↑$0.17 (0.22%) | 77.42 | 78.13 | 2.61M |
| 2024-10-14 | 77.72 | 78.10 | ↑$0.38 (0.49%) | 77.61 | 78.31 | 2.12M |
Create an account or log in to view more rows.
$AZN buy more doomers!!!
$AZN super bullish
$AZN Powell save me
$AZN Let it go...
$AZN going green
$AZN i like the stock
$AZN Spike it!
$AZN nearing a decent swing entry point
$AZN so tired of this pos let's fly already
$AZN my lotto for earnings