New Zealand markets open in 5 hours 42 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.67-0.18 (-0.31%)
As of 10:18AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202257.7058.2357.6357.6757.67940,243
25 Jan 202256.5058.1356.4457.8557.856,155,800
24 Jan 202257.7357.7755.5056.9756.9710,423,700
21 Jan 202259.8460.2759.0259.1059.105,894,000
20 Jan 202260.2060.6259.8460.1760.176,172,000
19 Jan 202259.6059.8559.4259.4859.483,563,900
18 Jan 202259.3459.9858.9959.8459.845,901,500
14 Jan 202258.2058.9958.1758.8558.855,011,100
13 Jan 202258.6858.6958.0658.1058.103,464,400
12 Jan 202258.0958.4658.0458.4058.403,534,500
11 Jan 202257.1458.1157.1258.1058.104,439,100
10 Jan 202256.7657.9256.4757.8857.885,669,300
07 Jan 202256.6557.5556.5357.4857.484,594,800
06 Jan 202256.8157.0456.1156.6756.676,196,400
05 Jan 202257.2457.7356.8556.8856.884,804,400
04 Jan 202257.1657.7057.0757.2757.274,646,600
03 Jan 202258.2758.3757.7558.3158.313,321,000
31 Dec 202158.3858.7058.2158.2558.251,337,100
30 Dec 202158.5358.8858.3458.4758.472,183,700
29 Dec 202158.4658.6958.3158.6558.652,716,500
28 Dec 202158.0658.4958.0658.3258.322,188,700
27 Dec 202157.6258.0757.5358.0658.062,170,800
23 Dec 202157.5057.9157.3657.6457.643,473,600
22 Dec 202156.9858.1556.8058.0858.084,095,300
21 Dec 202156.6757.2056.5156.9456.947,505,200
20 Dec 202156.5656.6456.0056.5656.564,098,700
17 Dec 202156.5757.0055.9656.0256.026,013,300
16 Dec 202156.1257.1956.0657.0957.096,855,900
15 Dec 202154.9455.7554.6455.7255.724,834,700
14 Dec 202154.5354.8954.3554.5054.503,585,700
13 Dec 202154.2954.7754.2854.5854.583,688,100
10 Dec 202154.1754.3253.7454.0254.023,911,700
09 Dec 202155.2855.6354.8854.9654.964,824,200
08 Dec 202154.8655.2154.3855.1355.134,014,800
07 Dec 202154.1554.7953.6354.7654.766,701,100
06 Dec 202155.3055.9055.1155.4155.415,214,000
03 Dec 202154.5454.6653.6454.2354.235,751,100
02 Dec 202155.0455.4254.6854.7954.795,358,300
01 Dec 202155.4055.7454.8654.8854.884,902,200
30 Nov 202155.3055.7554.7154.8354.836,987,800
29 Nov 202155.7456.2255.5255.5355.536,215,200
26 Nov 202157.0057.0856.0756.5856.585,813,800
24 Nov 202156.3056.5356.1556.3456.343,166,000
23 Nov 202156.3556.9456.2356.7356.735,827,200
22 Nov 202156.6256.8656.2556.5556.555,073,500
19 Nov 202157.3157.4756.5656.6656.664,800,700
18 Nov 202156.8957.0856.0856.7156.717,955,800
17 Nov 202158.0058.3457.5957.7357.735,216,700
16 Nov 202157.6058.2156.9457.6357.637,974,500
15 Nov 202159.9260.3759.1959.7859.787,955,700
12 Nov 202160.3460.5358.4758.8058.8014,151,800
11 Nov 202163.0463.2962.8562.9262.922,452,000
10 Nov 202163.2763.4562.9763.1463.142,519,100
09 Nov 202162.9462.9962.5862.7062.703,618,200
08 Nov 202163.6663.8762.9762.9962.994,557,000
05 Nov 202162.8063.1462.2363.0963.094,063,200
04 Nov 202163.7963.9963.5163.8363.832,811,900
03 Nov 202163.9564.0763.4463.8363.833,970,100
02 Nov 202162.9464.2162.6463.5663.565,455,200
01 Nov 202162.1962.7862.0562.4662.462,819,800
29 Oct 202162.3962.4661.9662.3862.383,951,300
28 Oct 202162.0362.8661.9962.1962.192,529,900
27 Oct 202162.6362.6961.6161.7761.772,513,500
26 Oct 202161.9362.3561.7962.2662.262,469,700
25 Oct 202161.9461.9661.3361.7761.773,144,700
22 Oct 202161.8962.0661.6861.7961.793,997,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...