Advertisement
U.S. markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
67.75-0.51 (-0.75%)
At close: 04:00PM EDT
67.75 0.00 (0.00%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202468.1868.3567.6867.7567.753,617,000
Mar 27, 202467.0868.3867.0768.2668.268,444,500
Mar 26, 202466.2566.4665.7766.3366.333,133,200
Mar 25, 202466.2166.4365.8065.8665.864,424,600
Mar 22, 202466.4966.8466.2066.2666.264,098,600
Mar 21, 202466.6166.7966.1866.1966.195,351,800
Mar 20, 202465.5765.8865.2065.7365.733,553,300
Mar 19, 202465.6065.9065.2565.8665.863,402,500
Mar 18, 202466.0166.3765.8165.8565.853,886,500
Mar 15, 202467.4067.4466.0866.3166.316,027,400
Mar 14, 202467.7367.7366.6767.0467.044,626,100
Mar 13, 202467.4668.0367.4367.5867.584,688,100
Mar 12, 202467.5467.6967.2667.4067.406,156,500
Mar 11, 202467.2267.7766.8367.6767.673,927,500
Mar 08, 202466.1766.5865.9866.5066.504,410,500
Mar 07, 202465.8266.5165.7366.1966.196,130,500
Mar 06, 202464.7465.5364.7465.2765.274,491,500
Mar 05, 202464.9165.3264.6164.8164.813,728,900
Mar 04, 202464.2964.8264.1564.7964.794,406,700
Mar 01, 202464.3464.8363.9864.6064.603,966,300
Feb 29, 202465.1765.2163.7464.1664.166,084,500
Feb 28, 202465.4665.7865.1665.3565.356,030,600
Feb 27, 202465.9466.4665.7766.3366.334,433,500
Feb 26, 202466.0866.3765.7565.9365.934,597,900
Feb 23, 202464.9665.9364.9565.8365.837,388,200
Feb 22, 202463.2664.5863.2664.1364.139,723,000
Feb 22, 20240.985 Dividend
Feb 21, 202464.3865.0964.2265.0964.105,402,600
Feb 20, 202466.0566.0764.5865.0464.066,438,500
Feb 16, 202463.8464.5363.6064.2763.307,647,800
Feb 15, 202461.7762.8661.7762.8461.897,641,700
Feb 14, 202461.2061.7761.0661.6660.7312,203,700
Feb 13, 202461.2561.7060.7661.0360.118,272,300
Feb 12, 202461.1661.4460.4761.4160.4812,066,500
Feb 09, 202462.7163.3762.0862.2661.3213,734,400
Feb 08, 202462.0263.9061.7063.5262.5628,929,000
Feb 07, 202466.7766.9066.4966.5565.546,588,800
Feb 06, 202465.8567.0865.5867.0466.035,566,600
Feb 05, 202465.1465.6465.0265.1464.1510,849,400
Feb 02, 202465.9766.1065.5865.6464.656,744,100
Feb 01, 202466.2166.9466.0066.8565.844,472,100
Jan 31, 202467.7567.8366.5566.6465.634,572,700
Jan 30, 202467.3567.3666.9467.2066.184,649,400
Jan 29, 202467.2667.3166.9367.1966.174,944,800
Jan 26, 202467.7467.8166.9767.1066.085,021,600
Jan 25, 202466.5167.0266.3467.0266.014,491,500
Jan 24, 202466.7366.9366.3766.6065.595,684,600
Jan 23, 202466.2966.8265.9266.7565.744,984,200
Jan 22, 202467.7467.8366.6967.1466.1210,160,300
Jan 19, 202466.8966.9566.4266.5465.537,081,000
Jan 18, 202465.9166.7965.7466.5265.517,171,000
Jan 17, 202466.0566.4765.7166.2565.258,365,200
Jan 16, 202467.0667.6866.9067.2766.255,618,300
Jan 12, 202469.3569.6069.1869.4268.373,464,000
Jan 11, 202469.8369.9168.7969.1868.134,612,400
Jan 10, 202469.0869.6168.9869.5768.527,251,100
Jan 09, 202469.2869.5668.8968.9167.874,087,400
Jan 08, 202468.5769.2568.3369.2168.164,250,800
Jan 05, 202468.3168.9168.1068.3867.355,011,900
Jan 04, 202468.7169.3568.6768.7867.744,786,000
Jan 03, 202467.7368.6967.4868.3267.295,437,000
Jan 02, 202466.8468.6166.8268.4067.367,503,000
Dec 29, 202367.3867.5267.0467.3566.333,354,400
Dec 28, 202367.5567.7467.2967.3066.282,845,500
Dec 27, 202367.5667.5867.0767.3566.333,810,200
Dec 26, 202366.5066.6466.2266.5065.492,627,600
Dec 22, 202367.0067.1266.1766.2965.293,488,900
Dec 21, 202366.7366.8866.0366.3065.305,556,100
Dec 20, 202366.6966.8365.7865.7864.785,150,100
Dec 19, 202365.6266.2765.5865.9064.905,559,700
Dec 18, 202365.4766.1865.3265.9564.956,310,800
Dec 15, 202364.8765.0564.4964.8063.828,986,300
Dec 14, 202366.7066.8866.0766.3565.357,754,700
Dec 13, 202365.7265.9064.9165.9064.905,831,100
Dec 12, 202364.4864.5263.6663.9863.014,272,300
Dec 11, 202363.5463.6863.1463.5062.544,951,600
Dec 08, 202363.6663.6963.0363.2562.294,586,800
Dec 07, 202363.8263.8263.0763.5162.556,194,200
Dec 06, 202364.4864.5263.5363.5962.634,277,700
Dec 05, 202364.2364.4463.9264.0163.043,993,600
Dec 04, 202364.8765.1164.6165.0264.043,340,300
Dec 01, 202364.5965.0664.3664.7963.813,616,200
Nov 30, 202363.9764.9063.7964.5963.619,991,500
Nov 29, 202364.1464.3363.7164.1263.158,493,200
Nov 28, 202363.2063.5363.0963.3062.345,762,800
Nov 27, 202363.9063.9963.3663.6662.704,340,600
Nov 24, 202364.3364.7464.2564.5063.522,139,400
Nov 22, 202363.7163.9263.2863.6162.654,836,800
Nov 21, 202364.0564.4364.0364.2863.313,655,500
Nov 20, 202363.2463.8963.1663.7962.825,488,500
Nov 17, 202364.2864.4264.0164.1363.163,967,300
Nov 16, 202363.4263.8763.3163.8062.835,729,900
Nov 15, 202363.4963.7663.0863.1362.176,239,800
Nov 14, 202364.1464.7563.9664.2363.264,816,400
Nov 13, 202363.2163.8962.6563.7062.746,823,500
Nov 10, 202363.2463.3861.8763.1762.216,934,300
Nov 09, 202365.2665.5864.0664.0963.126,971,700
Nov 08, 202363.7764.1863.0863.5362.5711,064,300
Nov 07, 202363.6763.9663.5263.6162.654,298,100
Nov 06, 202364.4164.5364.0164.0563.084,175,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...