Astrazeneca plc - ADR (AZN) Historical Prices & Data

Astrazeneca plc - ADR
AZN
(Nasdaq - US)
Closed
63.22
-1.82 (-2.80%)
in:usd•As of: Nov 15, 2024 15:59 UTC -5
After Market:63.31+0.09 (+0.14%)
Open
63.82
High
64.03
Low
63.17

Astrazeneca plc - ADR Historical Rates

Frequency

Daily

From Oct 18, 2024 to Nov 18, 2024

Date	High	Low	Open	Close	% Change
Nov 15, 2024	64.04	63.17	63.81	63.23	-0.91%
Nov 14, 2024	65.98	64.97	65.45	65.04	-0.63%
Nov 13, 2024	65.70	64.69	65.49	65.29	-0.31%
Nov 12, 2024	66.24	62.94	63.44	65.19	2.77%
Nov 11, 2024	65.21	64.70	65.19	64.79	-0.61%
Nov 8, 2024	65.04	64.27	64.78	64.49	-0.45%
Nov 7, 2024	64.74	63.37	63.51	64.69	1.87%
Nov 6, 2024	64.77	63.71	64.34	63.85	-0.76%
Nov 5, 2024	67.55	65.29	67.14	66.27	-1.30%
Nov 4, 2024	73.68	71.00	71.85	71.43	-0.58%
Nov 1, 2024	71.86	71.30	71.66	71.42	-0.33%
Oct 31, 2024	71.92	71.12	71.53	71.15	-0.53%
Oct 30, 2024	73.29	70.94	72.21	72.83	0.86%
Oct 29, 2024	75.79	75.05	75.44	75.22	-0.29%
Oct 28, 2024	76.63	74.94	75.04	76.01	1.29%
Oct 25, 2024	75.78	74.95	75.67	75.05	-0.82%
Oct 24, 2024	76.76	75.72	76.60	75.90	-0.91%
Oct 23, 2024	77.22	76.61	76.92	76.95	0.04%
Oct 22, 2024	77.41	76.68	76.82	77.32	0.65%
Oct 21, 2024	78.21	77.36	78.17	77.44	-0.93%
Oct 18, 2024	78.30	77.57	78.07	78.26	0.24%

Highest:78.30

Lowest:62.94

Average:70.56

Difference:-14.84

% Change:-19.01%

Data Vendor: Xignite Logo

Stocks