U.S. markets open in 5 hours 36 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.23+0.07 (+0.15%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202147.5947.9546.4847.2347.2315,966,800
Mar 03, 202147.6447.6446.8547.1647.1614,030,700
Mar 02, 202148.4048.4347.6747.7347.7314,356,500
Mar 01, 202148.4648.6848.0848.0948.0911,374,500
Feb 26, 202148.8548.9247.9848.3848.388,547,800
Feb 25, 202149.8549.8748.7548.9148.9112,795,900
Feb 25, 20210.95 Dividend
Feb 24, 202149.6650.3249.5150.1049.1512,218,600
Feb 23, 202150.7050.7749.2249.3148.3714,535,900
Feb 22, 202150.6750.8150.3650.5749.6110,776,000
Feb 19, 202151.1351.1650.5550.5949.636,895,600
Feb 18, 202151.4951.9851.4151.5050.529,762,100
Feb 17, 202151.0551.7950.8551.4550.479,514,000
Feb 16, 202151.0251.2650.6050.8949.938,823,300
Feb 12, 202150.9351.7450.8051.6950.7111,854,800
Feb 11, 202150.3450.4349.6050.0949.1413,265,000
Feb 10, 202150.7850.8449.7649.9749.029,656,600
Feb 09, 202150.1650.6450.0450.4149.458,058,100
Feb 08, 202150.1050.5349.8050.0649.118,559,100
Feb 05, 202149.9550.1049.6549.7348.799,803,800
Feb 04, 202150.3150.4550.0450.3649.417,317,700
Feb 03, 202150.1650.3449.7350.0049.059,069,700
Feb 02, 202150.5250.6350.0250.0649.1111,349,800
Feb 01, 202151.2651.3050.2150.4049.4414,590,900
Jan 29, 202151.7352.2150.5150.6049.6412,686,300
Jan 28, 202152.1252.9451.9952.0451.058,374,800
Jan 27, 202153.3753.4352.0352.1051.1114,550,200
Jan 26, 202154.5254.6554.1954.4453.4111,614,400
Jan 25, 202153.7354.2153.5954.0152.9913,742,800
Jan 22, 202152.7353.5452.6253.2552.2413,372,700
Jan 21, 202152.5652.7452.1652.5551.5516,058,000
Jan 20, 202152.6552.6551.9152.2451.2513,626,200
Jan 19, 202152.5252.6652.2152.5751.5713,568,700
Jan 15, 202151.2951.5651.1351.3450.379,524,000
Jan 14, 202151.4751.8051.1751.2950.3211,521,700
Jan 13, 202150.7451.2550.6750.8849.9211,452,800
Jan 12, 202150.6450.6550.1050.2949.349,628,800
Jan 11, 202150.5851.0950.4150.5649.6011,687,200
Jan 08, 202150.5950.8850.3250.8649.9010,996,000
Jan 07, 202150.5550.7850.0650.1949.2413,562,600
Jan 06, 202150.8451.4450.6650.9149.9412,754,900
Jan 05, 202150.4050.8350.0250.7049.7413,361,900
Jan 04, 202150.9251.0549.8950.5249.5615,665,800
Dec 31, 202050.0050.0949.1249.9949.0410,610,000
Dec 30, 202050.4650.5550.0450.1849.2314,349,100
Dec 29, 202050.6650.7049.7949.9048.9517,308,500
Dec 28, 202050.2350.2849.1449.3848.4415,481,900
Dec 24, 202048.9048.9048.1748.5247.604,931,700
Dec 23, 202049.1149.1248.6348.7747.8511,311,000
Dec 22, 202049.2749.2848.5048.7347.8114,221,900
Dec 21, 202049.4849.8449.0649.6848.7413,007,200
Dec 18, 202050.9250.9549.9950.2149.2625,875,200
Dec 17, 202051.2651.3750.5550.7949.8313,957,200
Dec 16, 202051.8051.8150.8250.9349.9619,333,500
Dec 15, 202050.6150.8350.0950.8349.8722,345,300
Dec 14, 202050.6751.5749.8950.0349.0854,898,600
Dec 11, 202053.6354.3553.6354.2753.243,870,000
Dec 10, 202053.8654.2053.6753.8952.877,566,800
Dec 09, 202054.9655.0253.8154.0453.027,952,400
Dec 08, 202053.6755.0653.6254.7253.686,707,600
Dec 07, 202054.3854.4953.8354.2653.236,582,900
Dec 04, 202053.5554.1453.4253.7452.724,685,400
Dec 03, 202052.8752.9652.2552.7851.787,917,100
Dec 02, 202052.8953.6052.8353.3952.384,953,700
Dec 01, 202053.0653.3652.6052.9851.9813,308,200
Nov 30, 202053.3053.4252.5352.9451.9414,725,200
Nov 27, 202051.5852.7751.4452.6151.6114,783,200
Nov 25, 202052.3453.0952.3052.6051.6011,660,900
Nov 24, 202054.0054.3053.5253.5752.558,341,400
Nov 23, 202054.5254.7153.3354.7053.6613,670,600
Nov 20, 202054.8855.4254.6855.3054.254,306,000
Nov 19, 202054.2554.2553.6754.0353.016,768,200
Nov 18, 202055.3355.3453.9653.9952.974,732,300
Nov 17, 202055.1155.4254.7554.9653.926,451,500
Nov 16, 202056.4956.7756.0756.2955.225,190,500
Nov 13, 202056.8757.4256.7657.3856.292,900,500
Nov 12, 202056.8157.3756.4856.8455.762,902,900
Nov 11, 202057.5458.0857.3258.0256.924,069,700
Nov 10, 202056.6456.8555.9856.5755.505,835,800
Nov 09, 202054.7755.1253.8954.0553.034,381,300
Nov 06, 202055.6955.9655.4455.5254.473,686,300
Nov 05, 202056.0656.3855.1155.1654.116,660,900
Nov 04, 202053.9555.3753.9155.0454.007,385,800
Nov 03, 202051.4652.0751.2951.7050.724,156,800
Nov 02, 202050.4750.7250.1550.6249.665,368,800
Oct 30, 202050.9251.2049.7950.1649.214,761,600
Oct 29, 202051.0451.4550.4151.0750.103,534,000
Oct 28, 202051.8951.9550.9150.9850.015,263,200
Oct 27, 202053.3153.4952.3852.4851.483,702,300
Oct 26, 202052.8753.3652.5453.0752.066,022,000
Oct 23, 202052.1752.6951.7852.0051.015,576,900
Oct 22, 202052.0152.2351.6351.9650.973,751,000
Oct 21, 202052.1452.4850.4751.5750.598,219,800
Oct 20, 202052.6852.8252.1552.1951.204,919,100
Oct 19, 202053.2353.3352.3052.4451.453,143,700
Oct 16, 202053.0053.5052.8353.0352.022,665,500
Oct 15, 202052.4552.7752.2452.5551.553,038,700
Oct 14, 202054.0054.0652.9453.1952.184,657,400
Oct 13, 202054.7755.1554.4554.4853.452,949,800
Oct 12, 202055.1955.4554.9755.2754.222,783,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...