New Zealand markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.40+0.70 (+1.05%)
At close: 04:00PM EDT
67.68 +0.28 (+0.41%)
After hours: 07:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202266.8067.4066.6367.4067.405,430,000
26 May 202266.7367.1766.5166.7066.706,217,400
25 May 202266.4567.0466.3266.8166.813,860,200
24 May 202266.7466.9766.3166.6566.656,134,500
23 May 202266.4667.3266.2966.4166.416,481,200
20 May 202265.4866.3664.9866.2166.217,169,200
19 May 202263.3364.7963.1564.5464.546,443,400
18 May 202264.2264.5463.2163.3263.328,770,100
17 May 202265.5465.8265.1965.6465.646,447,700
16 May 202263.3564.8063.3564.4964.495,604,100
13 May 202262.5263.3162.3163.1463.145,831,300
12 May 202260.5161.6360.3461.4561.458,800,400
11 May 202261.8762.8061.3361.4361.4310,486,500
10 May 202263.0164.1462.9963.6463.646,048,300
09 May 202263.2663.5862.3462.5862.588,197,100
06 May 202263.4364.6763.2064.3664.368,662,700
05 May 202265.7466.0064.4364.9564.958,015,400
04 May 202266.6166.9565.4466.7566.758,074,700
03 May 202266.4967.2766.4967.1767.177,273,700
02 May 202265.9666.5265.6266.4366.435,594,500
29 Apr 202266.2367.8066.1366.4066.4010,781,800
28 Apr 202265.7167.2265.4667.2267.228,943,800
27 Apr 202266.3266.7165.6866.1966.199,071,700
26 Apr 202265.9466.2964.9965.0665.068,841,700
25 Apr 202264.9766.0464.8165.9665.967,147,900
22 Apr 202266.8066.8865.8065.8665.868,507,800
21 Apr 202268.9269.0967.3667.3967.399,302,300
20 Apr 202268.2669.1967.9668.8568.856,205,000
19 Apr 202268.5769.0267.6168.2868.286,102,800
18 Apr 202269.0069.1468.4668.6168.613,093,800
14 Apr 202269.0769.3968.7869.0569.053,945,600
13 Apr 202268.5869.1668.4168.9768.976,304,600
12 Apr 202268.9969.2968.0268.6168.617,416,900
11 Apr 202270.9971.2870.1670.6370.637,589,100
08 Apr 202270.6271.7070.6271.1471.149,082,000
07 Apr 202269.3171.1469.3071.0171.018,309,700
06 Apr 202268.0069.2867.7969.0769.075,596,700
05 Apr 202266.9368.1366.9167.0567.056,953,000
04 Apr 202266.4566.9166.3766.6766.674,078,500
01 Apr 202265.7366.8965.6766.8166.813,829,800
31 Mar 202267.2867.5566.2766.3466.346,141,200
30 Mar 202266.2367.2266.1967.1267.126,803,700
29 Mar 202266.0566.6065.4965.9565.954,773,100
28 Mar 202265.1365.5964.7265.3865.386,358,700
25 Mar 202264.9865.7464.8665.1365.139,365,600
24 Mar 202264.3066.0664.0366.0266.0215,206,100
23 Mar 202263.3464.5163.3464.3264.327,525,400
22 Mar 202263.5563.8163.1763.6663.664,209,000
21 Mar 202263.2164.1363.2163.4863.484,642,400
18 Mar 202262.7963.4362.5563.2363.237,046,600
17 Mar 202262.1163.9162.0663.6763.678,668,800
16 Mar 202261.9062.0061.1161.9661.966,955,200
15 Mar 202260.8661.5960.5361.3761.375,856,400
14 Mar 202261.5661.5760.2760.3960.399,339,200
11 Mar 202260.5560.9060.2460.3060.306,342,000
10 Mar 202259.9661.0159.8360.9060.906,667,600
09 Mar 202258.7060.6058.4860.4360.439,256,800
08 Mar 202256.9158.4756.3657.6957.6910,233,200
07 Mar 202257.2157.4756.3956.5056.509,681,300
04 Mar 202257.9358.5857.1257.4757.479,284,200
03 Mar 202260.2560.7959.2060.0760.076,421,100
02 Mar 202261.9162.4961.4962.0062.007,217,300
01 Mar 202262.2362.6460.9061.3461.348,240,600
28 Feb 202260.8261.0260.1160.8860.887,358,900
25 Feb 202259.3160.6659.2260.5860.586,468,100
24 Feb 202257.7458.2457.0558.1358.139,427,000
24 Feb 20220.985 Dividend
23 Feb 202261.6861.6860.4360.5459.568,515,000
22 Feb 202261.8061.9160.5560.8159.829,954,400
18 Feb 202260.3760.6359.5659.8658.8934,981,700
17 Feb 202261.0261.2660.4460.9960.007,983,100
16 Feb 202260.4761.2760.4460.8459.857,561,000
15 Feb 202259.5960.4559.4960.3059.328,355,900
14 Feb 202257.3057.6856.6757.5456.606,534,700
11 Feb 202258.0858.5657.7258.0457.109,038,200
10 Feb 202258.1660.1758.0958.6057.6514,540,200
09 Feb 202256.9957.5056.8757.2056.275,571,100
08 Feb 202256.5556.6956.1256.6555.737,632,300
07 Feb 202256.1956.7656.0256.6855.767,816,900
04 Feb 202256.3056.6655.6555.7254.8110,600,200
03 Feb 202257.5858.0257.0957.3356.406,987,000
02 Feb 202257.6959.1557.5159.0158.059,509,100
01 Feb 202257.3558.0057.2257.6856.7413,729,700
31 Jan 202258.0258.4057.8158.2157.266,690,200
28 Jan 202258.8559.3458.5559.3058.345,038,700
27 Jan 202258.0260.1757.9359.5258.5510,104,700
26 Jan 202257.7058.2356.8157.1256.194,483,300
25 Jan 202256.5058.1356.4457.8556.916,155,800
24 Jan 202257.7357.7755.5056.9756.0410,423,700
21 Jan 202259.8460.2759.0259.1058.145,894,000
20 Jan 202260.2060.6259.8460.1759.196,172,000
19 Jan 202259.6059.8559.4259.4858.513,563,900
18 Jan 202259.3459.9858.9959.8458.875,901,500
14 Jan 202258.2058.9958.1758.8557.895,013,800
13 Jan 202258.6858.6958.0658.1057.153,464,400
12 Jan 202258.0958.4658.0458.4057.453,534,500
11 Jan 202257.1458.1157.1258.1057.154,439,100
10 Jan 202256.7657.9256.4757.8856.945,669,300
07 Jan 202256.6557.5556.5357.4856.544,594,800
06 Jan 202256.8157.0456.1156.6755.756,196,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...