Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Astrazeneca Plc ADR (NQ: AZN )

80.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 80.53 80.59 79.62 80.07 3,494,548 +0.84(+1.06%)
Jun 11, 2024 79.10 79.64 78.91 79.23 4,218,717 -0.98(-1.22%)
Jun 10, 2024 80.22 80.53 79.97 80.21 4,095,896 +0.19(+0.24%)
Jun 07, 2024 80.31 80.52 80.00 80.02 2,213,501 -0.81(-1.00%)
Jun 06, 2024 80.63 80.86 80.46 80.83 3,091,759 +0.51(+0.63%)
Jun 05, 2024 80.41 80.67 79.82 80.32 4,258,519 +0.30(+0.37%)
Jun 04, 2024 79.50 80.07 79.22 80.02 4,172,740 +1.03(+1.30%)
Jun 03, 2024 78.50 79.47 78.38 78.99 5,593,802 +0.97(+1.24%)
May 31, 2024 77.31 78.12 77.09 78.02 4,782,783 +1.25(+1.63%)
May 30, 2024 76.62 76.98 76.45 76.77 3,274,762 +0.69(+0.91%)
May 29, 2024 76.13 76.51 75.80 76.08 4,653,947 -0.54(-0.70%)
May 28, 2024 77.78 77.81 76.49 76.62 4,199,092 -1.92(-2.44%)
May 24, 2024 78.13 78.89 78.08 78.54 3,566,582 +0.36(+0.46%)
May 23, 2024 79.32 79.36 78.10 78.18 3,613,539 -0.62(-0.79%)
May 22, 2024 78.57 78.94 78.38 78.80 3,568,334 -0.38(-0.48%)
May 21, 2024 77.80 79.25 77.75 79.18 7,789,417 +2.07(+2.68%)
May 20, 2024 76.63 77.22 76.54 77.11 3,278,728 +0.21(+0.27%)
May 17, 2024 76.87 77.07 76.61 76.90 2,791,645 -0.14(-0.18%)
May 16, 2024 76.72 77.22 76.58 77.04 2,941,717 +0.07(+0.09%)
May 15, 2024 76.94 77.53 76.87 76.97 3,870,937 -0.07(-0.09%)
May 14, 2024 77.87 77.93 77.02 77.04 4,115,947 -0.39(-0.50%)
May 13, 2024 77.23 77.49 77.15 77.43 2,565,660 +0.25(+0.32%)
May 10, 2024 77.77 77.94 77.14 77.18 3,606,612 -0.43(-0.55%)
May 09, 2024 76.92 77.64 76.86 77.61 2,972,126 +0.64(+0.83%)
May 08, 2024 76.77 77.16 76.61 76.97 5,059,587 +0.65(+0.85%)
May 07, 2024 76.43 76.47 75.92 76.32 6,660,195 +0.56(+0.74%)
May 06, 2024 75.84 75.93 75.55 75.76 6,456,990 -0.59(-0.77%)
May 03, 2024 76.47 76.49 75.43 76.35 9,026,369 +0.55(+0.73%)
May 02, 2024 76.26 76.41 75.75 75.80 10,038,776 -0.61(-0.80%)
May 01, 2024 76.34 76.80 75.96 76.41 4,911,373 +0.53(+0.70%)
Apr 30, 2024 75.72 76.14 75.31 75.88 8,547,359 +0.40(+0.53%)
Apr 29, 2024 76.18 76.58 75.36 75.48 7,538,291 +0.31(+0.41%)
Apr 26, 2024 75.00 75.49 74.59 75.17 6,687,977 +0.14(+0.19%)
Apr 25, 2024 74.99 75.81 74.50 75.03 15,710,589 +3.83(+5.38%)
Apr 24, 2024 71.41 71.47 70.69 71.20 6,134,239 +0.35(+0.49%)
Apr 23, 2024 70.43 71.10 70.16 70.85 5,805,435 +0.72(+1.03%)
Apr 22, 2024 69.67 70.49 69.38 70.13 5,183,335 +1.58(+2.30%)
Apr 19, 2024 68.14 68.71 68.13 68.55 4,735,673 +0.19(+0.28%)
Apr 18, 2024 68.25 68.78 68.16 68.36 4,005,874 -0.17(-0.25%)
Apr 17, 2024 68.72 68.80 68.20 68.53 3,709,912 +0.27(+0.39%)
Apr 16, 2024 68.29 68.59 68.02 68.27 6,382,176 -0.47(-0.68%)
Apr 15, 2024 69.07 69.56 68.54 68.73 9,213,528 -0.20(-0.29%)
Apr 12, 2024 69.66 69.82 68.59 68.93 9,121,475 -0.52(-0.75%)
Apr 11, 2024 69.88 70.07 68.87 69.45 5,985,909 +1.34(+1.97%)
Apr 10, 2024 67.59 68.17 67.42 68.11 7,715,797 -0.30(-0.44%)
Apr 09, 2024 68.20 68.45 67.96 68.41 4,392,747 +0.71(+1.05%)
Apr 08, 2024 67.57 67.77 67.22 67.70 3,824,535 +0.25(+0.37%)
Apr 05, 2024 66.98 67.72 66.89 67.45 4,811,320 +0.11(+0.16%)
Apr 04, 2024 68.99 68.99 67.29 67.34 7,453,708 +0.53(+0.79%)
Apr 03, 2024 66.40 67.35 66.39 66.81 3,795,693 -0.19(-0.28%)
Apr 02, 2024 67.15 67.38 66.75 67.00 4,396,664 -0.25(-0.37%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.