AstraZeneca PLC ADR (AZN) Historical Stock Data
65.35 ↑0.91 (1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZN is down -0.01% a day on average. There have been 12 days where AstraZeneca PLC ADR closed green and 18 days where AZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 63.93 | 65.35 | ↑$1.42 (2.22%) | 63.75 | 65.47 | 9.08M |
| 2024-12-19 | 64.61 | 64.44 | ↓$0.17 (-0.26%) | 64.31 | 64.85 | 4.74M |
| 2024-12-18 | 65.93 | 64.64 | ↓$1.29 (-1.96%) | 64.62 | 66.42 | 7.13M |
| 2024-12-17 | 66.48 | 67.18 | ↑$0.70 (1.05%) | 66.44 | 67.47 | 4.70M |
| 2024-12-16 | 66.75 | 66.23 | ↓$0.52 (-0.78%) | 66.21 | 67.18 | 6.64M |
| 2024-12-13 | 66.60 | 66.58 | ↓$0.02 (-0.03%) | 66.14 | 66.69 | 6.54M |
| 2024-12-12 | 66.94 | 66.94 | ↑$0.00 (0.01%) | 66.92 | 67.59 | 4.79M |
| 2024-12-11 | 67.60 | 67.40 | ↓$0.20 (-0.30%) | 67.20 | 67.74 | 7.35M |
| 2024-12-10 | 68.46 | 67.18 | ↓$1.28 (-1.87%) | 67.09 | 68.47 | 3.96M |
| 2024-12-09 | 68.02 | 68.58 | ↑$0.56 (0.82%) | 67.97 | 69.00 | 5.79M |
| 2024-12-06 | 68.23 | 68.20 | ↓$0.03 (-0.04%) | 67.81 | 68.55 | 6.82M |
| 2024-12-05 | 67.28 | 67.53 | ↑$0.25 (0.37%) | 67.25 | 68.01 | 5.27M |
| 2024-12-04 | 66.80 | 66.78 | ↓$0.02 (-0.03%) | 66.31 | 66.94 | 5.98M |
| 2024-12-03 | 68.42 | 68.05 | ↓$0.37 (-0.54%) | 68.00 | 68.65 | 4.29M |
| 2024-12-02 | 67.53 | 67.04 | ↓$0.49 (-0.73%) | 66.83 | 67.54 | 3.69M |
| 2024-11-29 | 67.33 | 67.62 | ↑$0.29 (0.43%) | 67.14 | 67.72 | 2.59M |
| 2024-11-27 | 66.69 | 67.20 | ↑$0.51 (0.76%) | 66.55 | 67.32 | 4.99M |
| 2024-11-26 | 66.63 | 66.36 | ↓$0.27 (-0.41%) | 65.88 | 66.82 | 4.33M |
| 2024-11-25 | 65.92 | 66.40 | ↑$0.48 (0.73%) | 65.86 | 66.57 | 6.60M |
| 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 |
Create an account or log in to view more rows.
$AZN Don't like that...
$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