• SPX
  • $5,751.13
  • 0.97 %
  • $55.19
  • DJI
  • $42,080.37
  • 0.3 %
  • $126.13
  • N225
  • $39,201.35
  • 0.68 %
  • $263.88
  • FTSE
  • $8,190.61
  • -1.36 %
  • -$113.01
  • IXIC
  • $18,182.92
  • 1.45 %
  • $259.01
AstraZeneca PLC (AZN) Charts

AstraZeneca PLC (AZN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$76.85

-$0.02

(-0.03%)

Day's range
$76.42
Day's range
$77
  • 5 DAY PERFORMANCE

    -1.39%
  • 1 MONTH PERFORMANCE

    -7.47%
  • 3 MONTH PERFORMANCE

    -0.36%
  • 6 MONTH PERFORMANCE

    +13.52%
  • YEAR-TO-DATE PERFORMANCE

    +14.11%
  • 1 YEAR PERFORMANCE

    +13.99%

AstraZeneca PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/08/2024 $76.84 $76.87   (0.04%) $77.00 $76.42 3.01 M $237.41 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
09/20/2024 $78.55 $78.38   (-0.22%) $78.68 $78.14 3.37 M $242.98 B
09/19/2024 $79.19 $78.90   (-0.37%) $79.44 $78.56 3.62 M $244.59 B
09/18/2024 $78.69 $78.58   (-0.14%) $79.26 $78.32 2.61 M $243.60 B
09/17/2024 $79.31 $78.53   (-0.98%) $79.31 $78.22 3.40 M $243.44 B
09/16/2024 $79.29 $79.04   (-0.32%) $79.50 $78.75 3.40 M $245.02 B
09/13/2024 $77.70 $78.27   (0.73%) $78.62 $77.69 5.49 M $242.64 B
09/12/2024 $79.76 $78.96   (-1%) $79.99 $78.62 5.12 M $244.78 B
09/11/2024 $80.46 $80.53   (0.09%) $80.69 $79.73 4.18 M $249.64 B
09/10/2024 $79.93 $81.16   (1.54%) $81.30 $79.85 7.97 M $251.60 B
09/09/2024 $82.21 $80.89   (-1.61%) $83.43 $78.94 10.26 M $250.76 B
09/06/2024 $84.02 $83.05   (-1.15%) $84.30 $82.93 5.52 M $257.46 B
09/05/2024 $83.99 $83.00   (-1.18%) $84.03 $82.46 7.75 M $257.30 B
09/04/2024 $85.57 $85.75   (0.21%) $85.99 $85.47 5.00 M $265.83 B
09/03/2024 $87.18 $85.72   (-1.67%) $87.25 $85.38 4.35 M $265.73 B
08/30/2024 $87.33 $87.62   (0.33%) $87.68 $86.88 2.84 M $271.62 B
08/29/2024 $87.22 $87.30   (0.09%) $87.62 $86.93 2.61 M $270.63 B
08/28/2024 $87.22 $87.36   (0.16%) $87.55 $87.01 3.58 M $270.82 B
08/27/2024 $87.22 $87.21   (-0.01%) $87.28 $86.76 3.60 M $270.35 B
08/26/2024 $86.43 $86.62   (0.22%) $86.84 $86.36 3.66 M $268.52 B
08/23/2024 $86.22 $86.66   (0.51%) $86.88 $85.86 3.34 M $268.65 B
08/22/2024 $85.88 $85.89   (0.01%) $86.04 $85.16 4.83 M $266.26 B
08/21/2024 $85.04 $85.56   (0.61%) $85.61 $84.67 4.17 M $265.24 B
08/20/2024 $85.18 $85.13   (-0.06%) $85.65 $85.05 2.49 M $263.90 B
08/19/2024 $84.64 $84.78   (0.17%) $85.19 $84.35 3.93 M $262.82 B
08/16/2024 $85.11 $84.41   (-0.82%) $85.26 $84.13 3.55 M $261.67 B
08/15/2024 $85.00 $84.90   (-0.12%) $85.30 $84.41 4.06 M $263.19 B
08/14/2024 $82.96 $83.76   (0.96%) $83.79 $82.63 5.47 M $259.66 B
08/13/2024 $82.97 $83.37   (0.48%) $83.64 $82.86 7.18 M $258.45 B
08/12/2024 $81.60 $82.52   (1.13%) $82.91 $81.39 9.22 M $255.81 B
08/09/2024 $81.05 $81.19   (0.17%) $81.52 $80.72 3.08 M $251.69 B
08/08/2024 $80.35 $81.85   (1.87%) $81.90 $80.13 4.12 M $253.73 B
08/07/2024 $80.60 $80.62   (0.02%) $80.99 $80.20 4.94 M $249.92 B
08/06/2024 $78.25 $79.25   (1.28%) $79.73 $78.22 5.68 M $245.68 B
08/05/2024 $78.88 $79.33   (0.57%) $80.13 $78.69 5.73 M $245.92 B
08/02/2024 $81.60 $81.81   (0.26%) $82.01 $80.83 7.07 M $253.61 B
08/01/2024 $79.65 $81.20   (1.95%) $81.40 $79.62 6.37 M $251.72 B
07/31/2024 $79.13 $79.15   (0.03%) $79.56 $78.53 5.55 M $245.37 B
07/30/2024 $78.70 $77.90   (-1.02%) $78.99 $77.47 6.48 M $241.49 B
07/29/2024 $80.06 $78.36   (-2.12%) $80.12 $78.33 6.75 M $242.92 B
07/26/2024 $78.48 $78.13   (-0.45%) $79.45 $78.08 5.88 M $242.20 B
07/25/2024 $76.64 $78.52   (2.45%) $78.66 $76.46 10.64 M $243.41 B
07/24/2024 $78.55 $79.71   (1.48%) $79.77 $78.55 4.58 M $247.10 B
07/23/2024 $78.90 $79.17   (0.34%) $79.20 $78.50 2.97 M $245.43 B
07/22/2024 $79.62 $79.16   (-0.58%) $79.81 $78.97 3.52 M $245.40 B
07/19/2024 $78.34 $78.71   (0.47%) $78.76 $78.16 2.93 M $243.84 B
07/18/2024 $80.00 $78.06   (-2.42%) $80.01 $77.99 3.23 M $241.83 B
07/17/2024 $78.50 $79.76   (1.61%) $79.83 $78.50 3.66 M $247.10 B
07/16/2024 $77.96 $78.59   (0.81%) $78.69 $77.92 2.67 M $243.47 B
07/15/2024 $79.15 $78.12   (-1.3%) $79.15 $78.04 2.67 M $242.02 B
07/12/2024 $79.52 $79.24   (-0.35%) $79.79 $79.18 3.05 M $245.49 B
07/11/2024 $78.15 $77.94   (-0.27%) $78.59 $77.86 3.17 M $241.46 B
07/10/2024 $76.97 $77.75   (1.01%) $77.85 $76.95 2.98 M $240.87 B
07/09/2024 $76.96 $76.67   (-0.38%) $76.97 $76.30 3.36 M $237.52 B
07/08/2024 $77.61 $77.13   (-0.62%) $77.66 $77.04 2.70 M $238.95 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.