The highest closing price for AstraZeneca PLC ADR (AZN) last month was $76.21, on February 28. It was up 10% for the month. The latest price is $77.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $75.83 | $76.26 | $75.30 | $76.21 | 12,806,970 |
February 27 2025 | $75.49 | $76.11 | $75.34 | $75.65 | 7,669,929 |
February 26 2025 | $76.17 | $76.25 | $74.98 | $75.52 | 8,569,457 |
February 25 2025 | $75.91 | $76.21 | $75.07 | $75.40 | 9,777,343 |
February 24 2025 | $74.54 | $75.08 | $74.19 | $74.69 | 3,931,798 |
February 21 2025 | $73.89 | $74.50 | $73.54 | $74.22 | 3,614,959 |
February 20 2025 | $73.07 | $73.70 | $73.06 | $73.53 | 3,336,257 |
February 19 2025 | $73.17 | $73.42 | $72.57 | $72.79 | 5,069,628 |
February 18 2025 | $73.21 | $73.93 | $73.18 | $73.77 | 6,169,779 |
February 14 2025 | $73.31 | $73.55 | $72.44 | $72.56 | 5,783,741 |
February 13 2025 | $73.67 | $74.44 | $73.11 | $73.42 | 6,105,272 |
February 12 2025 | $72.08 | $73.57 | $72.02 | $73.40 | 5,709,673 |
February 11 2025 | $71.02 | $72.05 | $71.01 | $71.73 | 5,339,109 |
February 10 2025 | $71.74 | $72.29 | $71.44 | $71.66 | 7,239,265 |
February 07 2025 | $71.70 | $71.70 | $70.78 | $71.00 | 6,223,587 |
February 06 2025 | $73.17 | $73.58 | $70.96 | $71.36 | 9,145,241 |
February 05 2025 | $68.96 | $70.11 | $68.69 | $69.96 | 7,816,356 |
February 04 2025 | $68.70 | $68.74 | $67.81 | $68.01 | 5,068,181 |
February 03 2025 | $69.28 | $69.76 | $68.77 | $68.89 | 4,993,403 |
Daily pricing data for AstraZeneca PLC ADR dates back to 5/12/1993, and may be incomplete.
