AstraZeneca PLC ADR (AZN) went public on May 12, 1993, when it opened at a split-adjusted price of $1.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $67.53 | $69.00 | $63.75 | $66.63 | 94,936,761 |
November 2024 | $71.66 | $73.68 | $62.75 | $67.62 | 167,241,492 |
October 2024 | $77.97 | $79.76 | $70.94 | $71.15 | 81,962,543 |
September 2024 | $87.18 | $87.25 | $76.83 | $77.91 | 96,071,510 |
August 2024 | $79.16 | $87.68 | $77.74 | $87.62 | 101,529,317 |
July 2024 | $77.24 | $79.63 | $75.83 | $78.67 | 87,327,229 |
June 2024 | $78.02 | $80.37 | $77.35 | $77.51 | 66,180,161 |
May 2024 | $75.87 | $78.88 | $74.97 | $77.54 | 103,700,024 |
April 2024 | $67.78 | $76.11 | $65.98 | $75.42 | 137,147,018 |
March 2024 | $63.95 | $67.96 | $63.59 | $67.34 | 92,475,530 |
February 2024 | $64.81 | $66.05 | $59.19 | $63.77 | 174,817,866 |
January 2024 | $65.43 | $68.43 | $64.32 | $65.23 | 119,151,850 |
December 2023 | $63.22 | $66.31 | $61.70 | $65.93 | 96,520,141 |
November 2023 | $61.91 | $64.19 | $60.56 | $63.22 | 119,515,333 |
October 2023 | $65.50 | $69.44 | $60.42 | $61.89 | 138,057,520 |
September 2023 | $66.95 | $67.78 | $64.33 | $66.29 | 87,235,558 |
August 2023 | $69.37 | $69.99 | $65.84 | $66.39 | 101,453,167 |
July 2023 | $65.24 | $70.09 | $62.77 | $69.73 | 141,323,037 |
June 2023 | $70.29 | $73.66 | $68.19 | $69.60 | 97,057,900 |
May 2023 | $71.33 | $73.57 | $69.27 | $71.07 | 75,411,066 |
April 2023 | $67.62 | $74.45 | $67.45 | $71.20 | 84,270,917 |
March 2023 | $63.37 | $68.00 | $62.01 | $67.50 | 99,863,859 |
February 2023 | $61.77 | $67.65 | $59.92 | $63.39 | 99,598,000 |
January 2023 | $65.80 | $69.13 | $62.16 | $62.66 | 120,004,038 |
December 2022 | $65.66 | $67.90 | $64.34 | $64.99 | 79,840,527 |
