AstraZeneca PLC (AZN) Charts

NASDAQ Currency in USD Disclaimer

$65.36

north_east $0.92 (1.43%)
Day's range
$63.75
Day's range
$65.47

5 DAY PERFORMANCE

-2.71%

1 MONTH PERFORMANCE

-0.41%

3 MONTH PERFORMANCE

-16.61%

6 MONTH PERFORMANCE

-17.14%

YEAR-TO-DATE PERFORMANCE

-2.95%

1 YEAR PERFORMANCE

-1.40%

AstraZeneca PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $63.93 $65.35   (2.22%) $65.47 $63.75 9.01 M $202.58 B
12/19/2024 $64.61 $64.44   (-0.26%) $64.85 $64.31 4.74 M $199.76 B
12/18/2024 $65.93 $64.64   (-1.96%) $66.42 $64.62 7.13 M $200.38 B
12/17/2024 $66.48 $67.18   (1.05%) $67.47 $66.44 4.70 M $208.26 B
12/16/2024 $66.75 $66.23   (-0.78%) $67.18 $66.21 6.64 M $205.31 B
12/13/2024 $66.60 $66.58   (-0.03%) $66.69 $66.14 6.54 M $206.40 B
12/12/2024 $66.94 $66.94   (0%) $67.59 $66.92 4.79 M $207.51 B
12/11/2024 $67.60 $67.40   (-0.3%) $67.74 $67.20 7.35 M $208.94 B
12/10/2024 $68.46 $67.18   (-1.87%) $68.47 $67.08 3.96 M $208.26 B
12/09/2024 $68.02 $68.58   (0.82%) $69.00 $67.97 5.79 M $212.60 B
12/06/2024 $68.23 $68.20   (-0.04%) $68.55 $67.81 6.82 M $211.42 B
12/05/2024 $67.28 $67.53   (0.37%) $68.01 $67.25 5.27 M $209.34 B
12/04/2024 $66.80 $66.78   (-0.03%) $66.94 $66.31 5.98 M $207.02 B
12/03/2024 $68.42 $68.05   (-0.54%) $68.65 $68.00 4.29 M $210.96 B
12/02/2024 $67.53 $67.04   (-0.73%) $67.54 $66.83 3.69 M $207.82 B
11/29/2024 $67.33 $67.62   (0.43%) $67.72 $67.14 2.59 M $209.62 B
11/27/2024 $66.69 $67.20   (0.76%) $67.32 $66.55 4.99 M $208.32 B
11/26/2024 $66.63 $66.36   (-0.41%) $66.82 $65.88 4.33 M $205.72 B
11/25/2024 $65.92 $66.40   (0.73%) $66.57 $65.86 6.60 M $205.84 B
11/22/2024 $65.70 $65.63   (-0.11%) $66.46 $65.57 7.16 M $203.45 B
11/21/2024 $63.89 $64.26   (0.58%) $64.34 $63.53 8.66 M $199.21 B
11/20/2024 $63.89 $63.20   (-1.08%) $63.93 $62.88 7.05 M $195.92 B
11/19/2024 $63.65 $63.80   (0.24%) $64.13 $63.31 6.00 M $197.78 B
11/18/2024 $63.00 $63.39   (0.62%) $63.65 $62.75 9.32 M $196.51 B
11/15/2024 $63.81 $63.23   (-0.91%) $64.04 $63.17 7.37 M $196.01 B
11/14/2024 $65.45 $65.04   (-0.63%) $65.98 $64.97 9.77 M $201.62 B
11/13/2024 $65.49 $65.29   (-0.31%) $65.70 $64.69 6.57 M $202.40 B
11/12/2024 $63.44 $65.19   (2.76%) $66.24 $62.94 10.21 M $202.09 B
11/11/2024 $65.19 $64.79   (-0.61%) $65.21 $64.70 9.14 M $200.85 B
11/08/2024 $64.78 $64.49   (-0.45%) $65.04 $64.27 10.28 M $199.92 B
11/07/2024 $63.51 $64.69   (1.86%) $64.74 $63.37 14.40 M $200.54 B
11/06/2024 $64.34 $63.85   (-0.76%) $64.77 $63.71 16.62 M $197.94 B
11/05/2024 $67.14 $66.27   (-1.3%) $67.55 $65.29 15.41 M $205.44 B
11/04/2024 $71.85 $71.43   (-0.58%) $73.68 $71.00 7.29 M $221.43 B
11/01/2024 $71.66 $71.42   (-0.33%) $71.86 $71.30 3.47 M $221.40 B
10/31/2024 $71.53 $71.15   (-0.53%) $71.92 $71.12 7.41 M $220.57 B
10/30/2024 $72.21 $72.83   (0.86%) $73.29 $70.94 8.23 M $225.77 B
10/29/2024 $75.44 $75.22   (-0.29%) $75.79 $75.05 2.81 M $233.18 B
10/28/2024 $75.04 $76.01   (1.29%) $76.63 $74.94 5.07 M $235.63 B
10/25/2024 $75.67 $75.05   (-0.82%) $75.78 $74.95 3.21 M $232.66 B
10/24/2024 $76.60 $75.90   (-0.91%) $76.76 $75.72 2.70 M $235.29 B
10/23/2024 $76.92 $76.95   (0.04%) $77.22 $76.61 2.40 M $238.55 B
10/22/2024 $76.82 $77.32   (0.65%) $77.41 $76.68 2.07 M $239.69 B
10/21/2024 $78.17 $77.44   (-0.93%) $78.21 $77.36 2.23 M $240.06 B
10/18/2024 $78.07 $78.26   (0.24%) $78.30 $77.57 2.28 M $242.61 B
10/17/2024 $77.96 $78.02   (0.08%) $78.39 $77.86 2.98 M $241.86 B
10/16/2024 $78.31 $78.31   (0%) $78.66 $78.08 3.23 M $242.76 B
10/15/2024 $77.68 $77.85   (0.22%) $78.13 $77.42 2.61 M $241.33 B
10/14/2024 $77.72 $78.10   (0.49%) $78.31 $77.61 2.12 M $242.11 B
10/11/2024 $77.04 $77.35   (0.4%) $77.36 $76.95 3.32 M $239.78 B
10/10/2024 $77.38 $76.87   (-0.66%) $77.43 $76.65 1.62 M $238.30 B
10/09/2024 $76.61 $77.51   (1.17%) $77.55 $76.41 2.48 M $240.28 B
10/08/2024 $76.84 $76.87   (0.04%) $77.00 $76.42 3.16 M $238.30 B
10/07/2024 $77.19 $76.87   (-0.41%) $77.49 $76.75 3.49 M $238.30 B
10/04/2024 $77.08 $77.47   (0.51%) $77.55 $76.90 5.19 M $240.16 B
10/03/2024 $79.06 $77.93   (-1.43%) $79.09 $77.86 3.12 M $241.58 B
10/02/2024 $79.29 $79.58   (0.37%) $79.76 $79.01 5.61 M $246.70 B
10/01/2024 $77.97 $78.67   (0.9%) $78.80 $77.73 4.64 M $243.88 B
09/30/2024 $78.09 $77.91   (-0.23%) $78.10 $77.51 3.33 M $241.52 B
09/27/2024 $78.07 $77.62   (-0.58%) $78.22 $77.61 3.17 M $240.62 B
09/26/2024 $78.17 $78.18   (0.01%) $78.78 $77.80 4.18 M $242.36 B
09/25/2024 $77.32 $77.54   (0.28%) $77.66 $77.09 4.78 M $240.37 B
09/24/2024 $77.20 $76.87   (-0.43%) $77.33 $76.83 4.55 M $238.30 B
09/23/2024 $77.26 $77.14   (-0.16%) $77.55 $77.01 4.00 M $239.13 B