AstraZeneca PLC ADR (AZN) Historical Stock Data
76.35 ↑0.55 (0.73%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AZN is down -0.10% a day on average. There have been 15 days where AstraZeneca PLC ADR closed green and 15 days where AZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 76.47 | 76.35 | ↓$0.12 (-0.16%) | 75.43 | 76.49 | 9.03M |
| 2024-05-02 | 76.26 | 75.80 | ↓$0.46 (-0.60%) | 75.75 | 76.41 | 10.04M |
| 2024-05-01 | 76.34 | 76.41 | ↑$0.07 (0.09%) | 75.96 | 76.80 | 4.91M |
| 2024-04-30 | 75.72 | 75.88 | ↑$0.16 (0.21%) | 75.32 | 76.14 | 8.55M |
| 2024-04-29 | 76.18 | 75.48 | ↓$0.70 (-0.92%) | 75.37 | 76.58 | 7.54M |
| 2024-04-26 | 75.00 | 75.17 | ↑$0.17 (0.23%) | 74.59 | 75.49 | 6.69M |
| 2024-04-25 | 74.99 | 75.03 | ↑$0.04 (0.05%) | 74.50 | 75.81 | 15.61M |
| 2024-04-24 | 71.41 | 71.20 | ↓$0.21 (-0.29%) | 70.69 | 71.47 | 6.14M |
| 2024-04-23 | 70.43 | 70.85 | ↑$0.42 (0.60%) | 70.16 | 71.10 | 5.81M |
| 2024-04-22 | 69.67 | 70.13 | ↑$0.46 (0.66%) | 69.38 | 70.49 | 5.18M |
| 2024-04-19 | 68.14 | 68.55 | ↑$0.41 (0.60%) | 68.13 | 68.71 | 4.74M |
| 2024-04-18 | 68.25 | 68.36 | ↑$0.11 (0.16%) | 68.16 | 68.79 | 4.01M |
| 2024-04-17 | 68.72 | 68.53 | ↓$0.19 (-0.28%) | 68.20 | 68.80 | 3.71M |
| 2024-04-16 | 68.29 | 68.27 | ↓$0.03 (-0.04%) | 68.02 | 68.60 | 5.36M |
| 2024-04-15 | 69.07 | 68.73 | ↓$0.34 (-0.49%) | 68.54 | 69.56 | 9.21M |
| 2024-04-12 | 69.66 | 68.93 | ↓$0.73 (-1.05%) | 68.60 | 69.82 | 9.12M |
| 2024-04-11 | 69.88 | 69.45 | ↓$0.43 (-0.62%) | 68.87 | 70.07 | 5.99M |
| 2024-04-10 | 67.59 | 68.11 | ↑$0.52 (0.77%) | 67.42 | 68.17 | 7.72M |
| 2024-04-09 | 68.20 | 68.41 | ↑$0.21 (0.31%) | 67.96 | 68.46 | 4.39M |
| 2024-04-08 | 67.57 | 67.70 | ↑$0.13 (0.19%) | 67.22 | 67.77 | 3.82M |
| 2024-04-05 | 66.98 | 67.45 | ↑$0.47 (0.70%) | 66.89 | 67.72 | 4.81M |
| 2024-04-04 | 68.99 | 67.34 | ↓$1.65 (-2.39%) | 67.29 | 68.99 | 7.45M |
| 2024-04-03 | 66.40 | 66.81 | ↑$0.41 (0.62%) | 66.39 | 67.35 | 3.80M |
| 2024-04-02 | 67.15 | 67.00 | ↓$0.15 (-0.22%) | 66.76 | 67.38 | 4.40M |
| 2024-04-01 | 68.20 | 67.25 | ↓$0.95 (-1.39%) | 67.04 | 68.22 | 3.11M |
| 2024-03-28 | 68.18 | 67.75 | ↓$0.43 (-0.63%) | 67.68 | 68.35 | 3.62M |
| 2024-03-27 | 67.08 | 68.26 | ↑$1.18 (1.76%) | 67.07 | 68.38 | 8.44M |
| 2024-03-26 | 66.25 | 66.33 | ↑$0.08 (0.12%) | 65.77 | 66.46 | 3.13M |
| 2024-03-25 | 66.21 | 65.86 | ↓$0.35 (-0.53%) | 65.80 | 66.43 | 4.42M |
| 2024-03-22 | 66.49 | 66.26 | ↓$0.23 (-0.35%) | 66.20 | 66.84 | 4.10M |
Create an account or log in to view more rows.
$AZN down hard at open
$AZN nothing drops
$AZN almost go time
$AZN the greatest stock of all time
will not bow to the shorts
oh yeah
$AZN the end is near
$AZN buy buy buy!!
$AZN lfg!!! So much movement ! Buy n hodl!
$AZN the bulls in here
$AZN Any red I see I shall buy
$AZN let's gooooooo