Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Astrazeneca Plc ADR (NQ: AZN )

68.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 64.28 64.66 63.73 63.77 4,379,450 -1.58(-2.43%)
Feb 27, 2023 65.46 65.62 65.10 65.36 3,763,446 +0.42(+0.65%)
Feb 24, 2023 65.30 65.39 64.66 64.94 4,629,864 -1.01(-1.53%)
Feb 23, 2023 66.14 66.42 65.65 65.95 3,738,461 -0.45(-0.69%)
Feb 22, 2023 67.14 67.17 66.28 66.40 3,746,877 -0.71(-1.06%)
Feb 21, 2023 67.77 67.77 66.94 67.12 5,551,360 +0.60(+0.90%)
Feb 17, 2023 65.81 66.78 65.66 66.52 3,684,110 +0.98(+1.50%)
Feb 16, 2023 65.43 66.23 65.27 65.53 4,950,383 -1.68(-2.50%)
Feb 15, 2023 66.97 67.35 66.81 67.21 4,505,556 -0.63(-0.92%)
Feb 14, 2023 67.43 68.07 67.31 67.84 5,145,581 +0.61(+0.90%)
Feb 13, 2023 66.09 67.29 66.06 67.23 5,188,033 +0.80(+1.21%)
Feb 10, 2023 66.17 66.54 65.78 66.43 6,136,728 +1.41(+2.17%)
Feb 09, 2023 65.88 66.15 64.89 65.02 8,676,503 +2.95(+4.75%)
Feb 08, 2023 62.95 62.96 61.92 62.07 5,221,876 +0.07(+0.11%)
Feb 07, 2023 61.01 62.11 60.94 62.00 4,821,684 +0.74(+1.21%)
Feb 06, 2023 61.32 61.57 60.96 61.26 4,870,288 +0.08(+0.13%)
Feb 03, 2023 61.39 61.81 60.95 61.18 5,009,865 +0.28(+0.46%)
Feb 02, 2023 61.11 61.14 60.29 60.90 9,117,531 -0.40(-0.65%)
Feb 01, 2023 62.15 62.18 60.59 61.30 9,888,604 -1.75(-2.77%)
Jan 31, 2023 62.73 63.06 62.54 63.05 5,985,499 -0.45(-0.71%)
Jan 30, 2023 64.02 64.06 63.38 63.50 5,360,758 +0.30(+0.47%)
Jan 27, 2023 63.07 63.44 62.87 63.20 3,293,471 -0.44(-0.70%)
Jan 26, 2023 64.47 64.47 63.31 63.64 5,659,363 -0.62(-0.96%)
Jan 25, 2023 63.50 64.53 63.50 64.26 5,510,222 +0.34(+0.53%)
Jan 24, 2023 63.80 64.01 63.19 63.92 11,267,877 -1.28(-1.97%)
Jan 23, 2023 66.27 66.64 65.15 65.21 8,146,916 -1.49(-2.23%)
Jan 20, 2023 67.04 67.15 66.15 66.69 10,481,173 -1.29(-1.90%)
Jan 19, 2023 68.07 68.43 67.77 67.98 7,545,468 -0.39(-0.56%)
Jan 18, 2023 69.15 69.38 68.31 68.37 6,802,983 +0.14(+0.21%)
Jan 17, 2023 69.07 69.09 68.13 68.22 4,139,347 -0.33(-0.48%)
Jan 13, 2023 68.45 68.98 68.24 68.55 4,185,700 +0.96(+1.43%)
Jan 12, 2023 67.34 67.87 66.00 67.59 6,998,571 -0.36(-0.53%)
Jan 11, 2023 68.82 68.92 67.93 67.95 6,077,255 -1.11(-1.61%)
Jan 10, 2023 69.13 69.56 68.88 69.05 4,977,362 +0.68(+0.99%)
Jan 09, 2023 68.52 69.11 68.21 68.38 6,829,241 +0.10(+0.14%)
Jan 06, 2023 67.37 68.66 67.14 68.28 7,612,215 +0.95(+1.42%)
Jan 05, 2023 66.70 67.80 66.44 67.33 5,205,350 +0.30(+0.45%)
Jan 04, 2023 67.98 68.03 66.66 67.03 5,117,146 +0.16(+0.25%)
Jan 03, 2023 66.21 66.96 66.16 66.86 3,602,107 +1.48(+2.26%)
Dec 30, 2022 65.38 65.63 64.74 65.39 3,738,370 -0.29(-0.44%)
Dec 29, 2022 65.74 66.04 65.61 65.68 2,674,038 +0.52(+0.80%)
Dec 28, 2022 65.43 65.85 65.11 65.16 2,384,205 -0.36(-0.54%)
Dec 27, 2022 66.06 66.11 65.31 65.51 2,165,985 -0.05(-0.07%)
Dec 23, 2022 65.19 65.57 65.06 65.56 2,408,373 -0.10(-0.15%)
Dec 22, 2022 65.46 65.67 65.04 65.66 2,585,125 +0.17(+0.27%)
Dec 21, 2022 64.91 65.75 64.77 65.49 2,960,517 +0.17(+0.27%)
Dec 20, 2022 64.97 65.39 64.75 65.31 2,578,196 +0.24(+0.37%)
Dec 19, 2022 65.48 65.49 64.80 65.07 3,913,460 -0.41(-0.63%)
Dec 16, 2022 65.54 65.83 65.25 65.49 6,626,941 -1.77(-2.64%)
Dec 15, 2022 67.54 67.62 66.77 67.26 4,841,470 -0.68(-0.99%)
Dec 14, 2022 67.62 68.32 67.20 67.94 4,517,131 +0.83(+1.24%)
Dec 13, 2022 67.74 68.20 66.91 67.11 5,379,038 +0.29(+0.43%)
Dec 12, 2022 67.05 67.21 66.71 66.82 4,298,963 -0.26(-0.39%)
Dec 09, 2022 67.24 67.51 66.95 67.08 4,654,143 +0.37(+0.55%)
Dec 08, 2022 66.49 67.00 66.38 66.71 3,023,064 +0.31(+0.46%)
Dec 07, 2022 66.42 66.85 65.94 66.40 4,528,257 +0.28(+0.42%)
Dec 06, 2022 65.67 66.71 65.40 66.12 7,398,126 +0.13(+0.20%)
Dec 05, 2022 66.16 66.52 65.86 65.99 4,312,733 -0.05(-0.07%)
Dec 02, 2022 65.76 66.28 65.62 66.04 3,690,843 +0.13(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.