AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

47.23+0.07 (+0.15%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 04, 2021	47.59	47.95	46.48	47.23	47.23	15,966,800
Mar 03, 2021	47.64	47.64	46.85	47.16	47.16	14,030,700
Mar 02, 2021	48.40	48.43	47.67	47.73	47.73	14,356,500
Mar 01, 2021	48.46	48.68	48.08	48.09	48.09	11,374,500
Feb 26, 2021	48.85	48.92	47.98	48.38	48.38	8,547,800
Feb 25, 2021	49.85	49.87	48.75	48.91	48.91	12,795,900
Feb 25, 2021	0.95 Dividend
Feb 24, 2021	49.66	50.32	49.51	50.10	49.15	12,218,600
Feb 23, 2021	50.70	50.77	49.22	49.31	48.37	14,535,900
Feb 22, 2021	50.67	50.81	50.36	50.57	49.61	10,776,000
Feb 19, 2021	51.13	51.16	50.55	50.59	49.63	6,895,600
Feb 18, 2021	51.49	51.98	51.41	51.50	50.52	9,762,100
Feb 17, 2021	51.05	51.79	50.85	51.45	50.47	9,514,000
Feb 16, 2021	51.02	51.26	50.60	50.89	49.93	8,823,300
Feb 12, 2021	50.93	51.74	50.80	51.69	50.71	11,854,800
Feb 11, 2021	50.34	50.43	49.60	50.09	49.14	13,265,000
Feb 10, 2021	50.78	50.84	49.76	49.97	49.02	9,656,600
Feb 09, 2021	50.16	50.64	50.04	50.41	49.45	8,058,100
Feb 08, 2021	50.10	50.53	49.80	50.06	49.11	8,559,100
Feb 05, 2021	49.95	50.10	49.65	49.73	48.79	9,803,800
Feb 04, 2021	50.31	50.45	50.04	50.36	49.41	7,317,700
Feb 03, 2021	50.16	50.34	49.73	50.00	49.05	9,069,700
Feb 02, 2021	50.52	50.63	50.02	50.06	49.11	11,349,800
Feb 01, 2021	51.26	51.30	50.21	50.40	49.44	14,590,900
Jan 29, 2021	51.73	52.21	50.51	50.60	49.64	12,686,300
Jan 28, 2021	52.12	52.94	51.99	52.04	51.05	8,374,800
Jan 27, 2021	53.37	53.43	52.03	52.10	51.11	14,550,200
Jan 26, 2021	54.52	54.65	54.19	54.44	53.41	11,614,400
Jan 25, 2021	53.73	54.21	53.59	54.01	52.99	13,742,800
Jan 22, 2021	52.73	53.54	52.62	53.25	52.24	13,372,700
Jan 21, 2021	52.56	52.74	52.16	52.55	51.55	16,058,000
Jan 20, 2021	52.65	52.65	51.91	52.24	51.25	13,626,200
Jan 19, 2021	52.52	52.66	52.21	52.57	51.57	13,568,700
Jan 15, 2021	51.29	51.56	51.13	51.34	50.37	9,524,000
Jan 14, 2021	51.47	51.80	51.17	51.29	50.32	11,521,700
Jan 13, 2021	50.74	51.25	50.67	50.88	49.92	11,452,800
Jan 12, 2021	50.64	50.65	50.10	50.29	49.34	9,628,800
Jan 11, 2021	50.58	51.09	50.41	50.56	49.60	11,687,200
Jan 08, 2021	50.59	50.88	50.32	50.86	49.90	10,996,000
Jan 07, 2021	50.55	50.78	50.06	50.19	49.24	13,562,600
Jan 06, 2021	50.84	51.44	50.66	50.91	49.94	12,754,900
Jan 05, 2021	50.40	50.83	50.02	50.70	49.74	13,361,900
Jan 04, 2021	50.92	51.05	49.89	50.52	49.56	15,665,800
Dec 31, 2020	50.00	50.09	49.12	49.99	49.04	10,610,000
Dec 30, 2020	50.46	50.55	50.04	50.18	49.23	14,349,100
Dec 29, 2020	50.66	50.70	49.79	49.90	48.95	17,308,500
Dec 28, 2020	50.23	50.28	49.14	49.38	48.44	15,481,900
Dec 24, 2020	48.90	48.90	48.17	48.52	47.60	4,931,700
Dec 23, 2020	49.11	49.12	48.63	48.77	47.85	11,311,000
Dec 22, 2020	49.27	49.28	48.50	48.73	47.81	14,221,900
Dec 21, 2020	49.48	49.84	49.06	49.68	48.74	13,007,200
Dec 18, 2020	50.92	50.95	49.99	50.21	49.26	25,875,200
Dec 17, 2020	51.26	51.37	50.55	50.79	49.83	13,957,200
Dec 16, 2020	51.80	51.81	50.82	50.93	49.96	19,333,500
Dec 15, 2020	50.61	50.83	50.09	50.83	49.87	22,345,300
Dec 14, 2020	50.67	51.57	49.89	50.03	49.08	54,898,600
Dec 11, 2020	53.63	54.35	53.63	54.27	53.24	3,870,000
Dec 10, 2020	53.86	54.20	53.67	53.89	52.87	7,566,800
Dec 09, 2020	54.96	55.02	53.81	54.04	53.02	7,952,400
Dec 08, 2020	53.67	55.06	53.62	54.72	53.68	6,707,600
Dec 07, 2020	54.38	54.49	53.83	54.26	53.23	6,582,900
Dec 04, 2020	53.55	54.14	53.42	53.74	52.72	4,685,400
Dec 03, 2020	52.87	52.96	52.25	52.78	51.78	7,917,100
Dec 02, 2020	52.89	53.60	52.83	53.39	52.38	4,953,700
Dec 01, 2020	53.06	53.36	52.60	52.98	51.98	13,308,200
Nov 30, 2020	53.30	53.42	52.53	52.94	51.94	14,725,200
Nov 27, 2020	51.58	52.77	51.44	52.61	51.61	14,783,200
Nov 25, 2020	52.34	53.09	52.30	52.60	51.60	11,660,900
Nov 24, 2020	54.00	54.30	53.52	53.57	52.55	8,341,400
Nov 23, 2020	54.52	54.71	53.33	54.70	53.66	13,670,600
Nov 20, 2020	54.88	55.42	54.68	55.30	54.25	4,306,000
Nov 19, 2020	54.25	54.25	53.67	54.03	53.01	6,768,200
Nov 18, 2020	55.33	55.34	53.96	53.99	52.97	4,732,300
Nov 17, 2020	55.11	55.42	54.75	54.96	53.92	6,451,500
Nov 16, 2020	56.49	56.77	56.07	56.29	55.22	5,190,500
Nov 13, 2020	56.87	57.42	56.76	57.38	56.29	2,900,500
Nov 12, 2020	56.81	57.37	56.48	56.84	55.76	2,902,900
Nov 11, 2020	57.54	58.08	57.32	58.02	56.92	4,069,700
Nov 10, 2020	56.64	56.85	55.98	56.57	55.50	5,835,800
Nov 09, 2020	54.77	55.12	53.89	54.05	53.03	4,381,300
Nov 06, 2020	55.69	55.96	55.44	55.52	54.47	3,686,300
Nov 05, 2020	56.06	56.38	55.11	55.16	54.11	6,660,900
Nov 04, 2020	53.95	55.37	53.91	55.04	54.00	7,385,800
Nov 03, 2020	51.46	52.07	51.29	51.70	50.72	4,156,800
Nov 02, 2020	50.47	50.72	50.15	50.62	49.66	5,368,800
Oct 30, 2020	50.92	51.20	49.79	50.16	49.21	4,761,600
Oct 29, 2020	51.04	51.45	50.41	51.07	50.10	3,534,000
Oct 28, 2020	51.89	51.95	50.91	50.98	50.01	5,263,200
Oct 27, 2020	53.31	53.49	52.38	52.48	51.48	3,702,300
Oct 26, 2020	52.87	53.36	52.54	53.07	52.06	6,022,000
Oct 23, 2020	52.17	52.69	51.78	52.00	51.01	5,576,900
Oct 22, 2020	52.01	52.23	51.63	51.96	50.97	3,751,000
Oct 21, 2020	52.14	52.48	50.47	51.57	50.59	8,219,800
Oct 20, 2020	52.68	52.82	52.15	52.19	51.20	4,919,100
Oct 19, 2020	53.23	53.33	52.30	52.44	51.45	3,143,700
Oct 16, 2020	53.00	53.50	52.83	53.03	52.02	2,665,500
Oct 15, 2020	52.45	52.77	52.24	52.55	51.55	3,038,700
Oct 14, 2020	54.00	54.06	52.94	53.19	52.18	4,657,400
Oct 13, 2020	54.77	55.15	54.45	54.48	53.45	2,949,800
Oct 12, 2020	55.19	55.45	54.97	55.27	54.22	2,783,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,751.00-14.50(-0.39%)

Dow Futures30,764.00-114.00(-0.37%)

Nasdaq Futures12,407.00-48.00(-0.39%)

AstraZeneca PLC (AZN)

S&P Futures
3,751.00
-14.50(-0.39%)

Dow Futures
30,764.00
-114.00(-0.37%)

Nasdaq Futures
12,407.00
-48.00(-0.39%)