AstraZeneca PLC ADR (AZN) Historical Stock Data

67.59 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AZN is down -0.15% a day on average. There have been 13 days where AstraZeneca PLC ADR closed green and 17 days where AZN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-17	67.15	67.59	↑$0.45 (0.66%)	67.09	68.15	3.80M
2025-04-16	68.09	67.05	↓$1.04 (-1.53%)	66.81	68.17	3.55M
2025-04-15	68.10	67.87	↓$0.23 (-0.34%)	67.32	68.40	5.89M
2025-04-14	66.79	68.01	↑$1.22 (1.83%)	66.69	68.32	5.94M
2025-04-11	65.02	66.29	↑$1.27 (1.95%)	64.45	66.62	5.76M
2025-04-10	65.86	64.87	↓$0.99 (-1.50%)	63.08	65.91	9.76M
2025-04-09	61.81	66.76	↑$4.95 (8.01%)	61.24	67.08	13.04M
2025-04-08	66.95	64.90	↓$2.05 (-3.06%)	64.67	67.09	15.40M
2025-04-07	64.78	65.79	↑$1.01 (1.56%)	63.93	67.34	12.96M
2025-04-04	71.75	68.46	↓$3.29 (-4.59%)	68.43	72.05	9.21M
2025-04-03	75.62	73.92	↓$1.70 (-2.25%)	73.87	75.70	9.15M
2025-04-02	72.52	72.22	↓$0.30 (-0.41%)	72.05	72.84	4.18M
2025-04-01	74.00	72.60	↓$1.40 (-1.89%)	72.42	74.01	4.73M
2025-03-31	72.60	73.50	↑$0.90 (1.24%)	72.18	73.68	3.89M
2025-03-28	73.70	73.79	↑$0.09 (0.12%)	73.43	74.19	3.43M
2025-03-27	72.43	72.84	↑$0.41 (0.57%)	72.37	73.04	4.56M
2025-03-26	72.38	72.72	↑$0.34 (0.47%)	71.82	73.11	6.52M
2025-03-25	75.05	73.05	↓$2.00 (-2.66%)	72.62	75.12	6.08M
2025-03-24	73.84	74.09	↑$0.25 (0.34%)	73.79	74.42	3.74M
2025-03-21	75.59	74.93	↓$0.66 (-0.87%)	74.68	75.90	5.17M
2025-03-20	76.60	76.52	↓$0.08 (-0.10%)	76.27	77.01	3.19M
2025-03-19	76.98	76.32	↓$0.66 (-0.86%)	76.17	77.03	4.05M
2025-03-18	77.49	77.07	↓$0.42 (-0.54%)	76.69	77.52	3.60M
2025-03-17	77.16	77.37	↑$0.21 (0.27%)	77.08	77.76	3.87M
2025-03-14	76.87	77.60	↑$0.73 (0.95%)	76.74	77.69	5.97M
2025-03-13	76.70	76.51	↓$0.19 (-0.25%)	76.17	77.03	7.43M
2025-03-12	75.27	75.57	↑$0.30 (0.40%)	74.68	75.79	6.67M
2025-03-11	75.52	74.24	↓$1.28 (-1.69%)	74.18	75.67	6.11M
2025-03-10	76.11	75.99	↓$0.12 (-0.16%)	75.47	76.97	6.25M
2025-03-07	77.69	77.50	↓$0.19 (-0.24%)	77.28	78.25	7.02M