-
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 |