AstraZeneca PLC (LON:0A4J)
67.00
+0.17 (0.25%)
At close: Apr 22, 2025
Veren Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.25% | 19 |
Apr 8, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -10.77% | 902 |
Mar 12, 2025 | 74.53 | 74.90 | 74.53 | 74.90 | 74.90 | -3.22% | 465 |
Mar 6, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 2.65% | 77 |
Feb 27, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 6.30% | 80 |
Jan 31, 2025 | 70.69 | 71.51 | 70.48 | 70.92 | 69.89 | -0.53% | 11,721 |
Jan 30, 2025 | 69.99 | 71.32 | 69.99 | 71.30 | 70.26 | 2.09% | 11,879 |
Jan 29, 2025 | 70.18 | 70.29 | 69.61 | 69.84 | 68.83 | 0.16% | 7,132 |
Jan 28, 2025 | 71.00 | 71.00 | 69.53 | 69.73 | 68.72 | -0.72% | 7,859 |
Jan 27, 2025 | 71.00 | 71.00 | 69.49 | 70.24 | 69.22 | 1.41% | 14,712 |
Jan 24, 2025 | 69.26 | 69.46 | 68.86 | 69.26 | 68.25 | 1.04% | 16,560 |
Jan 23, 2025 | 68.70 | 68.74 | 68.15 | 68.55 | 67.55 | 0.56% | 9,922 |
Jan 22, 2025 | 67.94 | 68.33 | 67.68 | 68.17 | 67.18 | -0.07% | 28,237 |
Jan 21, 2025 | 65.21 | 68.36 | 65.21 | 68.21 | 67.22 | 2.14% | 10,472 |
Jan 17, 2025 | 67.50 | 67.77 | 66.75 | 66.78 | 65.81 | 0.37% | 17,011 |
Jan 16, 2025 | 65.97 | 66.68 | 65.80 | 66.54 | 65.57 | 1.43% | 17,974 |
Jan 15, 2025 | 65.52 | 65.63 | 65.12 | 65.60 | 64.65 | 0.23% | 9,151 |
Jan 14, 2025 | 65.21 | 65.51 | 64.50 | 65.45 | 64.50 | -0.66% | 3,718 |
Jan 13, 2025 | 67.77 | 67.77 | 65.89 | 65.89 | 64.93 | -1.98% | 3,937 |
Jan 10, 2025 | 67.83 | 67.85 | 67.00 | 67.22 | 66.24 | 1.17% | 2,522 |
Jan 8, 2025 | 66.08 | 66.62 | 65.69 | 66.44 | 65.47 | -0.79% | 5,359 |
Jan 7, 2025 | 66.66 | 67.31 | 66.61 | 66.97 | 66.00 | 0.17% | 12,408 |
Jan 6, 2025 | 67.27 | 67.52 | 66.42 | 66.86 | 65.89 | 0.87% | 14,599 |
Jan 3, 2025 | 66.51 | 66.54 | 66.13 | 66.28 | 65.32 | 0.55% | 6,723 |
Jan 2, 2025 | 66.06 | 66.41 | 65.92 | 65.92 | 64.96 | 0.43% | 2,226 |
Dec 31, 2024 | 65.53 | 65.97 | 65.46 | 65.64 | 64.68 | -0.10% | 443 |
Dec 30, 2024 | 66.11 | 66.11 | 65.35 | 65.70 | 64.75 | -0.86% | 2,551 |
Dec 27, 2024 | 67.69 | 67.69 | 65.85 | 66.27 | 65.31 | -0.33% | 3,532 |
Dec 26, 2024 | 65.97 | 66.66 | 65.89 | 66.49 | 65.52 | 0.33% | 968 |
Dec 24, 2024 | 65.99 | 66.47 | 65.93 | 66.27 | 65.31 | -0.05% | 5,551 |
Dec 23, 2024 | 65.87 | 66.31 | 65.62 | 66.31 | 65.34 | 1.60% | 41,566 |
Dec 20, 2024 | 64.00 | 65.33 | 63.77 | 65.26 | 64.31 | 0.90% | 4,678 |
Dec 19, 2024 | 64.56 | 64.73 | 64.33 | 64.68 | 63.74 | -0.96% | 6,560 |
Dec 18, 2024 | 68.00 | 68.00 | 65.23 | 65.30 | 64.35 | -3.10% | 50,712 |
Dec 17, 2024 | 66.56 | 67.40 | 66.45 | 67.39 | 66.41 | 1.03% | 7,848 |
Dec 16, 2024 | 66.71 | 67.18 | 66.60 | 66.70 | 65.73 | 0.24% | 11,904 |
Dec 13, 2024 | 66.59 | 66.67 | 66.14 | 66.54 | 65.57 | -0.81% | 4,562 |
Dec 12, 2024 | 66.95 | 67.56 | 66.94 | 67.08 | 66.11 | -0.30% | 9,801 |
Dec 11, 2024 | 67.54 | 67.73 | 67.21 | 67.28 | 66.30 | -0.26% | 4,667 |
Dec 10, 2024 | 68.34 | 68.46 | 67.24 | 67.46 | 66.48 | -1.91% | 8,448 |
Dec 9, 2024 | 69.35 | 69.35 | 67.98 | 68.77 | 67.77 | 0.87% | 5,770 |
Dec 6, 2024 | 68.23 | 68.53 | 67.87 | 68.17 | 67.18 | 1.01% | 4,553 |
Dec 5, 2024 | 67.36 | 68.00 | 67.25 | 67.49 | 66.51 | 1.41% | 6,451 |
Dec 4, 2024 | 66.62 | 66.85 | 66.31 | 66.55 | 65.58 | -2.33% | 12,747 |
Dec 3, 2024 | 68.56 | 68.66 | 68.10 | 68.14 | 67.15 | 1.69% | 23,348 |
Dec 2, 2024 | 68.70 | 68.70 | 66.84 | 67.01 | 66.04 | -0.87% | 10,348 |
Nov 29, 2024 | 67.39 | 67.70 | 67.15 | 67.60 | 66.62 | 0.63% | 13,100 |
Nov 27, 2024 | 66.72 | 67.24 | 66.60 | 67.18 | 66.20 | 1.54% | 45,748 |
Nov 26, 2024 | 66.63 | 66.72 | 65.95 | 66.16 | 65.20 | -0.37% | 10,762 |
Nov 25, 2024 | 65.60 | 66.49 | 65.60 | 66.41 | 65.44 | 1.17% | 7,517 |