Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NQ: AZN )

64.49 -0.20 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 64.78 65.04 64.27 64.49 10,352,067 -0.20(-0.31%)
Nov 07, 2024 63.51 64.74 63.37 64.69 15,960,311 +0.84(+1.32%)
Nov 06, 2024 64.34 64.77 63.71 63.85 16,720,496 -2.42(-3.65%)
Nov 05, 2024 67.14 67.55 65.29 66.27 15,410,941 -5.16(-7.22%)
Nov 04, 2024 71.85 73.68 71.00 71.43 7,289,180 +0.01(+0.01%)
Nov 01, 2024 71.66 71.86 71.30 71.42 3,479,625 +0.27(+0.38%)
Oct 31, 2024 71.53 71.92 71.12 71.15 7,411,804 -1.68(-2.31%)
Oct 30, 2024 72.21 73.29 70.94 72.83 8,229,937 -2.39(-3.18%)
Oct 29, 2024 75.44 75.79 75.05 75.22 2,813,554 -0.79(-1.04%)
Oct 28, 2024 75.04 76.63 74.94 76.01 5,073,905 +0.96(+1.28%)
Oct 25, 2024 75.67 75.77 74.95 75.05 3,208,802 -0.85(-1.12%)
Oct 24, 2024 76.60 76.76 75.72 75.90 2,699,061 -1.05(-1.36%)
Oct 23, 2024 76.92 77.22 76.61 76.95 2,397,855 -0.37(-0.48%)
Oct 22, 2024 76.82 77.41 76.68 77.32 2,067,301 -0.12(-0.15%)
Oct 21, 2024 78.17 78.21 77.36 77.44 2,226,446 -0.82(-1.05%)
Oct 18, 2024 78.07 78.30 77.57 78.26 2,282,702 +0.24(+0.31%)
Oct 17, 2024 77.96 78.39 77.86 78.02 2,979,942 -0.29(-0.37%)
Oct 16, 2024 78.31 78.66 78.08 78.31 3,229,859 +0.46(+0.59%)
Oct 15, 2024 77.68 78.13 77.42 77.85 2,613,659 -0.25(-0.32%)
Oct 14, 2024 77.72 78.31 77.61 78.10 2,119,748 +0.75(+0.97%)
Oct 11, 2024 77.04 77.36 76.95 77.35 3,319,967 +0.48(+0.62%)
Oct 10, 2024 77.38 77.43 76.65 76.87 1,617,027 -0.63(-0.82%)
Oct 09, 2024 76.61 77.55 76.41 77.50 2,475,608 +0.63(+0.83%)
Oct 08, 2024 76.84 77.00 76.42 76.87 3,156,977 +0.00(+0.00%)
Oct 07, 2024 77.19 77.49 76.75 76.87 3,487,000 -0.60(-0.77%)
Oct 04, 2024 77.08 77.55 76.90 77.47 5,186,761 -0.46(-0.59%)
Oct 03, 2024 79.06 79.09 77.86 77.93 3,119,283 -1.65(-2.07%)
Oct 02, 2024 79.29 79.76 79.01 79.58 5,606,619 +0.91(+1.16%)
Oct 01, 2024 77.97 78.80 77.73 78.67 4,635,773 +0.76(+0.98%)
Sep 30, 2024 78.09 78.10 77.51 77.91 3,334,446 +0.29(+0.37%)
Sep 27, 2024 78.07 78.22 77.61 77.62 3,172,517 -0.56(-0.72%)
Sep 26, 2024 78.17 78.78 77.80 78.18 4,183,088 +0.64(+0.83%)
Sep 25, 2024 77.32 77.66 77.09 77.54 4,780,179 +0.67(+0.87%)
Sep 24, 2024 77.20 77.33 76.83 76.87 4,549,875 -0.27(-0.35%)
Sep 23, 2024 77.26 77.55 77.01 77.14 4,004,607 -1.24(-1.58%)
Sep 20, 2024 78.55 78.68 78.14 78.38 3,373,221 -0.52(-0.66%)
Sep 19, 2024 79.19 79.44 78.56 78.90 3,619,678 +0.32(+0.41%)
Sep 18, 2024 78.69 79.26 78.32 78.58 2,607,188 +0.05(+0.06%)
Sep 17, 2024 79.31 79.31 78.22 78.53 3,402,248 -0.51(-0.65%)
Sep 16, 2024 79.29 79.50 78.75 79.04 3,402,305 +0.77(+0.98%)
Sep 13, 2024 77.70 78.62 77.69 78.27 5,564,518 -0.69(-0.87%)
Sep 12, 2024 79.76 79.99 78.62 78.96 5,120,705 -1.57(-1.95%)
Sep 11, 2024 80.46 80.69 79.73 80.53 4,182,143 -0.63(-0.78%)
Sep 10, 2024 79.93 81.30 79.85 81.16 7,966,412 +0.27(+0.33%)
Sep 09, 2024 82.21 83.43 78.94 80.89 10,249,989 -2.16(-2.60%)
Sep 06, 2024 84.02 84.30 82.93 83.05 5,516,405 +0.05(+0.06%)
Sep 05, 2024 83.99 84.03 82.46 83.00 7,754,302 -2.75(-3.21%)
Sep 04, 2024 85.57 85.98 85.47 85.75 5,001,835 +0.03(+0.03%)
Sep 03, 2024 87.18 87.25 85.38 85.72 4,346,598 -1.90(-2.17%)
Aug 30, 2024 87.33 87.67 86.88 87.62 2,836,862 +0.32(+0.37%)
Aug 29, 2024 87.22 87.62 86.93 87.30 2,609,269 -0.06(-0.07%)
Aug 28, 2024 87.22 87.55 87.01 87.36 3,584,248 +0.15(+0.17%)
Aug 27, 2024 87.21 87.28 86.76 87.21 3,596,088 +0.59(+0.68%)
Aug 26, 2024 86.43 86.84 86.36 86.62 3,663,533 -0.04(-0.05%)
Aug 23, 2024 86.22 86.88 85.86 86.66 3,336,033 +0.77(+0.90%)
Aug 22, 2024 85.88 86.03 85.16 85.89 4,834,265 +0.33(+0.39%)
Aug 21, 2024 85.04 85.61 84.67 85.56 4,168,027 +0.43(+0.51%)
Aug 20, 2024 85.18 85.65 85.05 85.13 2,486,080 +0.35(+0.41%)
Aug 19, 2024 84.64 85.19 84.35 84.78 3,933,506 +0.37(+0.44%)
Aug 16, 2024 85.11 85.26 84.13 84.41 3,550,070 -0.49(-0.58%)
Aug 15, 2024 85.00 85.30 84.41 84.90 4,064,088 +1.14(+1.36%)
Aug 14, 2024 82.96 83.79 82.63 83.76 5,473,375 +0.39(+0.47%)
Aug 13, 2024 82.97 83.64 82.86 83.37 7,180,586 +0.85(+1.03%)
Aug 12, 2024 81.60 82.91 81.39 82.52 9,218,095 +1.33(+1.64%)
Aug 09, 2024 81.05 81.52 80.72 81.19 3,078,362 -0.16(-0.20%)
Aug 08, 2024 79.86 81.39 79.64 81.35 4,149,660 +1.22(+1.53%)
Aug 07, 2024 80.11 80.49 79.71 80.13 4,973,844 +1.36(+1.73%)
Aug 06, 2024 77.77 79.24 77.74 78.77 5,718,556 -0.08(-0.10%)
Aug 05, 2024 78.40 79.64 78.21 78.85 5,765,189 -2.46(-3.03%)
Aug 02, 2024 81.10 81.51 80.34 81.31 7,110,036 +0.61(+0.75%)
Aug 01, 2024 79.16 80.90 79.13 80.70 6,406,555 +2.04(+2.59%)
Jul 31, 2024 78.65 79.07 78.05 78.67 5,586,629 +1.24(+1.60%)
Jul 30, 2024 78.22 78.51 77.00 77.42 6,520,532 -0.46(-0.59%)
Jul 29, 2024 79.57 79.63 77.85 77.88 6,795,162 +0.23(+0.29%)
Jul 26, 2024 78.00 78.96 77.60 77.65 5,914,667 -0.39(-0.50%)
Jul 25, 2024 76.17 78.18 75.99 78.04 10,904,331 -1.18(-1.49%)
Jul 24, 2024 78.07 79.28 78.07 79.22 4,608,526 +0.54(+0.68%)
Jul 23, 2024 78.42 78.72 78.02 78.69 2,983,328 +0.01(+0.01%)
Jul 22, 2024 79.13 79.32 78.49 78.68 3,542,674 +0.45(+0.57%)
Jul 19, 2024 77.86 78.28 77.68 78.23 2,947,907 +0.65(+0.83%)
Jul 18, 2024 79.51 79.52 77.51 77.58 3,252,631 -1.69(-2.13%)
Jul 17, 2024 78.02 79.34 78.02 79.27 3,681,203 +1.16(+1.49%)
Jul 16, 2024 77.48 78.21 77.44 78.11 2,685,253 +0.47(+0.60%)
Jul 15, 2024 78.67 78.67 77.56 77.64 2,683,365 -1.11(-1.41%)
Jul 12, 2024 79.03 79.30 78.70 78.76 3,070,669 +1.29(+1.67%)
Jul 11, 2024 77.67 78.11 77.38 77.46 3,188,865 +0.19(+0.24%)
Jul 10, 2024 76.50 77.37 76.48 77.28 3,002,776 +1.07(+1.41%)
Jul 09, 2024 76.49 76.50 75.83 76.20 3,383,621 -0.46(-0.60%)
Jul 08, 2024 77.14 77.19 76.57 76.66 2,713,789 -0.21(-0.27%)
Jul 05, 2024 76.88 77.04 76.30 76.87 2,356,171 +0.54(+0.70%)
Jul 03, 2024 76.20 76.54 76.02 76.33 2,392,111 -0.19(-0.25%)
Jul 02, 2024 76.84 76.95 75.99 76.52 3,235,372 -0.94(-1.22%)
Jul 01, 2024 77.24 78.24 77.16 77.46 2,615,376 -0.05(-0.06%)
Jun 28, 2024 78.15 78.27 77.35 77.51 3,686,996 -0.19(-0.24%)
Jun 27, 2024 78.61 78.68 77.47 77.70 2,813,971 -0.89(-1.14%)
Jun 26, 2024 78.68 79.13 78.43 78.60 3,247,685 -0.67(-0.84%)
Jun 25, 2024 79.10 79.38 78.95 79.26 3,100,619 +0.38(+0.48%)
Jun 24, 2024 78.77 79.07 78.68 78.89 2,824,694 +0.49(+0.62%)
Jun 21, 2024 77.96 78.76 77.96 78.40 5,023,454 +0.32(+0.41%)
Jun 20, 2024 77.99 78.30 77.71 78.08 3,898,098 +0.14(+0.18%)
Jun 18, 2024 78.40 78.61 77.90 77.94 3,843,146 -0.88(-1.12%)
Jun 17, 2024 78.60 78.87 78.39 78.83 2,106,292 -0.28(-0.35%)
Jun 14, 2024 78.84 79.23 78.69 79.10 2,067,954 +0.06(+0.08%)
Jun 13, 2024 78.75 79.13 78.43 79.04 2,976,560 -0.54(-0.67%)
Jun 12, 2024 80.04 80.10 79.14 79.58 3,516,026 +0.83(+1.06%)
Jun 11, 2024 78.62 79.15 78.43 78.75 4,244,646 -0.97(-1.22%)
Jun 10, 2024 79.73 80.04 79.48 79.72 4,121,070 +0.19(+0.24%)
Jun 07, 2024 79.82 80.02 79.51 79.53 2,227,105 -0.81(-1.00%)
Jun 06, 2024 80.14 80.37 79.97 80.34 3,110,762 +0.51(+0.63%)
Jun 05, 2024 79.92 80.18 79.33 79.83 4,284,693 +0.30(+0.37%)
Jun 04, 2024 79.01 79.58 78.74 79.53 4,198,387 +1.02(+1.30%)
Jun 03, 2024 78.02 78.98 77.90 78.51 5,628,183 +0.96(+1.24%)
May 31, 2024 76.84 77.64 76.62 77.54 4,812,179 +1.24(+1.63%)
May 30, 2024 76.15 76.51 75.99 76.30 3,294,889 +0.69(+0.91%)
May 29, 2024 75.66 76.04 75.33 75.62 4,682,551 -0.54(-0.70%)
May 28, 2024 77.30 77.34 76.02 76.15 4,224,901 -1.91(-2.44%)
May 24, 2024 77.65 78.41 77.60 78.06 3,588,503 +0.36(+0.46%)
May 23, 2024 78.84 78.88 77.62 77.70 3,635,749 -0.62(-0.79%)
May 22, 2024 78.09 78.45 77.90 78.32 3,590,266 -0.38(-0.48%)
May 21, 2024 77.32 78.77 77.28 78.70 7,837,293 +2.06(+2.68%)
May 20, 2024 76.16 76.75 76.07 76.64 3,298,880 +0.21(+0.27%)
May 17, 2024 76.40 76.60 76.14 76.43 2,808,803 -0.14(-0.18%)
May 16, 2024 76.25 76.75 76.11 76.57 2,959,797 +0.07(+0.09%)
May 15, 2024 76.47 77.05 76.40 76.50 3,894,729 -0.07(-0.09%)
May 14, 2024 77.39 77.45 76.55 76.57 4,141,244 -0.39(-0.50%)
May 13, 2024 76.76 77.02 76.68 76.96 2,581,429 +0.25(+0.32%)
May 10, 2024 77.29 77.46 76.67 76.71 3,628,779 -0.43(-0.55%)
May 09, 2024 76.45 77.16 76.39 77.14 2,990,393 +0.64(+0.83%)
May 08, 2024 76.30 76.69 76.14 76.50 5,090,685 +0.65(+0.85%)
May 07, 2024 75.96 76.00 75.46 75.85 6,701,130 +0.56(+0.74%)
May 06, 2024 75.38 75.47 75.08 75.30 6,496,676 -0.59(-0.77%)
May 03, 2024 76.00 76.02 74.97 75.88 9,081,848 +0.55(+0.73%)
May 02, 2024 75.79 75.94 75.29 75.34 10,100,477 -0.61(-0.80%)
May 01, 2024 75.87 76.33 75.50 75.94 4,941,560 +0.53(+0.70%)
Apr 30, 2024 75.26 75.67 74.85 75.42 8,599,894 +0.40(+0.53%)
Apr 29, 2024 75.71 76.11 74.90 75.02 7,584,623 +0.31(+0.41%)
Apr 26, 2024 74.54 75.03 74.13 74.71 6,729,083 +0.14(+0.19%)
Apr 25, 2024 74.53 75.35 74.04 74.57 15,807,151 +3.81(+5.38%)
Apr 24, 2024 70.97 71.03 70.25 70.77 6,171,942 +0.35(+0.49%)
Apr 23, 2024 70.00 70.67 69.73 70.42 5,841,117 +0.72(+1.03%)
Apr 22, 2024 69.24 70.06 68.96 69.70 5,215,193 +1.57(+2.30%)
Apr 19, 2024 67.72 68.29 67.71 68.13 4,764,780 +0.19(+0.28%)
Apr 18, 2024 67.83 68.36 67.74 67.94 4,030,495 -0.17(-0.25%)
Apr 17, 2024 68.30 68.37 67.78 68.11 3,732,714 +0.26(+0.39%)
Apr 16, 2024 67.87 68.18 67.60 67.85 6,421,403 -0.46(-0.68%)
Apr 15, 2024 68.65 69.14 68.12 68.31 9,270,157 -0.20(-0.29%)
Apr 12, 2024 69.23 69.39 68.18 68.51 9,177,538 -0.52(-0.75%)
Apr 11, 2024 69.45 69.64 68.45 69.03 6,022,700 +1.33(+1.97%)
Apr 10, 2024 67.18 67.75 67.01 67.69 7,763,220 -0.30(-0.44%)
Apr 09, 2024 67.78 68.04 67.54 67.99 4,419,746 +0.71(+1.05%)
Apr 08, 2024 67.16 67.36 66.81 67.29 3,848,041 +0.25(+0.37%)
Apr 05, 2024 66.57 67.31 66.48 67.04 4,840,892 +0.11(+0.16%)
Apr 04, 2024 68.57 68.57 66.88 66.93 7,499,521 +0.53(+0.79%)
Apr 03, 2024 65.99 66.94 65.98 66.40 3,819,022 -0.19(-0.28%)
Apr 02, 2024 66.74 66.97 66.35 66.59 4,423,687 -0.25(-0.37%)
Apr 01, 2024 67.78 67.80 66.63 66.84 3,132,925 -0.50(-0.74%)
Mar 28, 2024 67.76 67.35 67.33 67.34 3,639,340 -0.51(-0.75%)
Mar 27, 2024 66.67 67.96 66.66 67.84 8,496,285 +1.92(+2.91%)
Mar 26, 2024 65.85 66.05 65.36 65.92 3,152,438 +0.47(+0.71%)
Mar 25, 2024 65.81 66.02 65.39 65.46 4,451,831 -0.40(-0.60%)
Mar 22, 2024 66.08 66.43 65.80 65.86 4,124,008 +0.07(+0.11%)
Mar 21, 2024 66.20 66.38 65.77 65.79 5,420,729 +0.46(+0.70%)
Mar 20, 2024 65.17 65.48 64.80 65.33 3,574,821 -0.13(-0.20%)
Mar 19, 2024 65.20 65.50 64.85 65.46 3,423,538 +0.01(+0.02%)
Mar 18, 2024 65.61 65.96 65.40 65.45 3,910,397 -0.46(-0.69%)
Mar 15, 2024 66.99 67.03 65.67 65.90 6,064,453 -0.73(-1.09%)
Mar 14, 2024 67.32 67.32 66.26 66.63 4,654,588 -0.54(-0.80%)
Mar 13, 2024 67.05 67.61 67.02 67.17 4,716,741 +0.18(+0.27%)
Mar 12, 2024 67.13 67.28 66.85 66.99 6,194,194 -0.27(-0.40%)
Mar 11, 2024 66.81 67.36 66.42 67.26 3,951,688 +1.16(+1.76%)
Mar 08, 2024 65.77 66.17 65.58 66.09 4,440,074 +0.31(+0.47%)
Mar 07, 2024 65.42 66.10 65.33 65.79 6,168,198 +0.91(+1.41%)
Mar 06, 2024 64.34 65.13 64.34 64.87 4,516,046 +0.46(+0.71%)
Mar 05, 2024 64.51 64.92 64.22 64.41 3,751,291 +0.02(+0.03%)
Mar 04, 2024 63.90 64.42 63.76 64.39 4,433,116 +0.19(+0.29%)
Mar 01, 2024 63.95 64.43 63.59 64.21 3,990,887 +0.44(+0.69%)
Feb 29, 2024 64.77 64.81 63.35 63.77 6,121,872 -1.18(-1.82%)
Feb 28, 2024 65.06 65.38 64.76 64.95 6,106,699 -0.97(-1.48%)
Feb 27, 2024 65.53 66.05 65.37 65.92 4,466,630 +0.40(+0.61%)
Feb 26, 2024 65.68 65.96 65.35 65.53 4,626,030 +0.10(+0.15%)
Feb 23, 2024 64.56 65.52 64.55 65.43 7,512,804 +1.69(+2.65%)
Feb 22, 2024 62.87 64.18 62.87 63.74 9,782,828 +0.02(+0.04%)
Feb 21, 2024 63.02 63.71 62.86 63.71 5,518,349 +0.05(+0.08%)
Feb 20, 2024 64.65 64.67 63.21 63.66 6,564,647 +0.75(+1.20%)
Feb 16, 2024 62.49 63.16 62.25 62.91 7,813,297 +1.40(+2.28%)
Feb 15, 2024 60.46 61.53 60.46 61.51 7,803,893 +1.16(+1.91%)
Feb 14, 2024 59.91 60.46 59.77 60.36 12,467,014 +0.62(+1.03%)
Feb 13, 2024 59.95 60.40 59.48 59.74 8,449,018 -0.37(-0.62%)
Feb 12, 2024 59.87 60.14 59.19 60.11 12,324,693 -0.83(-1.37%)
Feb 09, 2024 61.38 62.03 60.77 60.94 14,085,740 -1.23(-1.98%)
Feb 08, 2024 60.71 62.54 60.40 62.18 29,841,892 -2.97(-4.55%)
Feb 07, 2024 65.36 65.49 65.08 65.14 6,723,179 -0.48(-0.73%)
Feb 06, 2024 64.46 65.67 64.19 65.62 5,686,909 +1.86(+2.92%)
Feb 05, 2024 63.76 64.25 63.64 63.76 11,083,839 -0.49(-0.76%)
Feb 02, 2024 64.57 64.70 64.20 64.25 6,891,234 -1.18(-1.81%)
Feb 01, 2024 64.81 65.52 64.60 65.44 4,568,541 +0.21(+0.32%)
Jan 31, 2024 66.32 66.40 65.14 65.23 4,670,979 -0.55(-0.83%)
Jan 30, 2024 65.93 65.94 65.52 65.78 4,748,940 +0.01(+0.01%)
Jan 29, 2024 65.84 65.89 65.51 65.77 5,051,359 +0.09(+0.13%)
Jan 26, 2024 66.31 66.38 65.55 65.68 5,130,246 +0.08(+0.12%)
Jan 25, 2024 65.10 65.60 64.94 65.60 4,587,888 +0.41(+0.63%)
Jan 24, 2024 65.32 65.51 64.97 65.19 5,807,426 -0.15(-0.22%)
Jan 23, 2024 64.89 65.41 64.53 65.34 5,105,801 -0.38(-0.58%)
Jan 22, 2024 66.31 66.40 65.28 65.72 10,379,878 +0.59(+0.90%)
Jan 19, 2024 65.48 65.53 65.02 65.13 7,235,051 +0.02(+0.03%)
Jan 18, 2024 64.52 65.37 64.35 65.11 7,325,911 +0.26(+0.41%)
Jan 17, 2024 64.65 65.06 64.32 64.85 8,545,953 -1.00(-1.52%)
Jan 16, 2024 65.64 66.25 65.48 65.85 5,739,674 -2.10(-3.10%)
Jan 12, 2024 67.88 68.13 67.72 67.95 3,540,311 +0.23(+0.35%)
Jan 11, 2024 68.35 68.43 67.34 67.72 4,712,092 -0.38(-0.56%)
Jan 10, 2024 67.62 68.14 67.52 68.10 7,407,751 +0.65(+0.96%)
Jan 09, 2024 67.81 68.09 67.43 67.45 4,175,384 -0.29(-0.43%)
Jan 08, 2024 67.12 67.79 66.88 67.75 4,342,594 +0.81(+1.21%)
Jan 05, 2024 66.87 67.45 66.66 66.93 5,120,255 -0.39(-0.58%)
Jan 04, 2024 67.26 67.88 67.22 67.33 4,884,167 +0.45(+0.67%)
Jan 03, 2024 66.30 67.24 66.05 66.88 5,554,517 -0.08(-0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.