-
5 DAY PERFORMANCE
-9.42% -
1 MONTH PERFORMANCE
-15.84% -
3 MONTH PERFORMANCE
-20.97% -
6 MONTH PERFORMANCE
-15.95% -
YEAR-TO-DATE PERFORMANCE
-3.95% -
1 YEAR PERFORMANCE
+1.83%
AstraZeneca PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $63.51 | $64.69 (1.86%) | $64.74 | $63.37 | 14.21 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 |
| 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 |