New Zealand markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.79+0.57 (+0.93%)
At close: 4:00PM EDT
61.79 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202161.8962.0661.6861.7961.793,997,000
21 Oct 202160.5161.2560.4961.2261.222,597,500
20 Oct 202160.2960.7860.2260.6360.632,981,500
19 Oct 202159.5660.4959.5160.1760.173,404,200
18 Oct 202159.7859.8759.1359.2959.294,228,600
15 Oct 202160.2760.5460.0860.2260.223,513,200
14 Oct 202160.3960.5859.6359.6759.675,588,900
13 Oct 202160.0160.6660.0160.4560.454,452,600
12 Oct 202160.7960.8560.2060.2760.272,746,200
11 Oct 202161.0461.3460.7960.8060.803,753,500
08 Oct 202160.7061.1160.4860.6160.613,113,400
07 Oct 202159.5760.6459.5360.3760.373,820,400
06 Oct 202159.6459.9159.2359.8659.866,688,300
05 Oct 202160.1360.4959.8859.8959.894,139,300
04 Oct 202160.0560.5559.8860.5460.546,926,100
01 Oct 202159.2959.9558.6959.6859.686,071,500
30 Sep 202159.9460.5559.9460.0660.067,801,200
29 Sep 202158.9859.8658.7459.6759.678,548,200
28 Sep 202158.3958.3957.1157.6357.636,232,600
27 Sep 202159.4559.5458.5258.7258.725,849,300
24 Sep 202160.9561.3060.2460.3560.3510,108,200
23 Sep 202159.2459.7659.2459.4859.485,322,200
22 Sep 202158.6759.0858.2158.7458.746,388,200
21 Sep 202158.8759.5158.6359.1359.138,695,900
20 Sep 202156.1758.6056.0858.5058.5017,488,700
17 Sep 202156.1656.3655.1355.5655.567,304,400
16 Sep 202156.4756.7356.0156.6056.605,344,700
15 Sep 202156.5356.6156.1356.4556.456,923,000
14 Sep 202156.3456.4855.7455.9655.966,483,000
13 Sep 202156.6356.6455.8055.9655.964,013,000
10 Sep 202156.8156.8556.2556.2656.263,930,400
09 Sep 202157.0257.2556.1456.2956.295,631,400
08 Sep 202157.3157.4156.9657.0757.073,841,500
07 Sep 202159.0159.0258.2158.3958.395,063,600
03 Sep 202159.1559.2458.6358.8358.835,330,600
02 Sep 202159.1759.6259.0959.5959.593,254,300
01 Sep 202158.7458.9258.3858.7258.724,344,300
31 Aug 202158.4558.8158.1758.2858.284,416,900
30 Aug 202158.6758.8158.5158.6158.612,296,500
27 Aug 202158.8959.2358.4658.6358.635,244,600
26 Aug 202158.8659.0658.4358.7658.763,715,400
25 Aug 202158.9458.9558.4058.5858.585,606,800
24 Aug 202158.3658.5757.8658.5258.524,234,000
23 Aug 202159.0959.3558.7858.8058.806,114,700
20 Aug 202159.3359.6059.0759.3959.393,494,000
19 Aug 202159.1259.7959.0259.1959.194,327,000
18 Aug 202159.5660.1959.4059.4459.449,738,800
17 Aug 202158.5159.4358.4859.3559.356,907,600
16 Aug 202158.0758.9258.0558.7558.756,117,000
13 Aug 202157.8058.6457.7458.4858.487,197,400
12 Aug 202157.0657.5456.7157.4657.469,174,700
12 Aug 20210.45 Dividend
11 Aug 202156.8156.9256.4856.6156.166,156,800
10 Aug 202156.3856.8356.2556.4155.966,694,400
09 Aug 202156.6656.8356.0056.3655.919,652,700
06 Aug 202157.2357.2856.2456.4455.996,219,100
05 Aug 202158.1658.4357.8758.4157.958,875,100
04 Aug 202157.5057.8057.3057.3156.856,945,300
03 Aug 202157.5157.7357.4157.6657.205,249,100
02 Aug 202157.0557.5456.7957.3856.927,253,000
30 Jul 202157.4557.6757.1357.2456.787,336,500
29 Jul 202158.0158.6057.5157.6457.1810,601,800
28 Jul 202157.0357.4356.8156.8156.3610,798,900
27 Jul 202157.6957.6956.5857.4657.0015,839,100
26 Jul 202157.5257.6256.7556.7956.3419,736,700
23 Jul 202158.3658.7258.0258.2357.7714,129,800
22 Jul 202158.1558.4857.8857.9657.5048,604,900
21 Jul 202157.9158.0657.5357.7757.3119,553,100
20 Jul 202157.2757.9056.7657.5457.0865,540,200
19 Jul 202156.4456.8856.0056.4856.0341,068,100
16 Jul 202156.7957.4856.4056.7956.3428,642,800
15 Jul 202158.7958.8656.8556.9656.5127,055,800
14 Jul 202160.0960.1859.6359.8059.3223,737,800
13 Jul 202160.0960.6660.0760.6160.138,321,600
12 Jul 202160.2960.9360.2360.5060.0210,067,900
09 Jul 202159.1259.9159.0759.6359.166,173,600
08 Jul 202159.4559.6758.8359.2658.796,895,000
07 Jul 202159.7659.8259.3059.7659.286,434,700
06 Jul 202160.4160.5659.8759.9059.426,893,600
02 Jul 202160.2660.8860.0760.7960.315,197,300
01 Jul 202159.8760.4459.7160.3159.834,754,700
30 Jun 202160.0660.2959.7259.9059.424,575,500
29 Jun 202160.1260.3459.9160.1859.704,667,300
28 Jun 202159.7860.3759.7360.0759.595,822,300
25 Jun 202159.0559.4258.8159.3558.889,532,500
24 Jun 202158.3959.0758.3358.4257.965,247,900
23 Jun 202158.8558.8557.8857.9857.525,804,800
22 Jun 202158.1658.3257.6957.8957.434,899,900
21 Jun 202158.2058.4657.9858.3157.855,305,100
18 Jun 202157.8358.6057.5758.3757.9114,107,300
17 Jun 202158.0658.4657.8758.3557.894,875,000
16 Jun 202158.8659.3458.2858.4157.956,968,400
15 Jun 202158.9959.0158.5858.8458.375,940,400
14 Jun 202158.9658.9758.3258.7658.296,596,700
11 Jun 202159.1359.1558.5358.7758.307,684,400
10 Jun 202158.1458.8857.9558.8458.377,558,300
09 Jun 202156.9657.6656.8657.6057.147,486,500
08 Jun 202156.8056.8055.9256.3155.865,164,700
07 Jun 202156.6256.9656.3556.4055.956,282,600
04 Jun 202156.6457.0656.5756.8056.354,868,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...