AstraZeneca PLC (AZN) Charts

$74.22

north_east
$0.71 (0.97%)
Day's range
$73.54
Day's range
$74.5

5 DAY PERFORMANCE

+0.87%

1 MONTH PERFORMANCE

+8.83%

3 MONTH PERFORMANCE

+13.09%

6 MONTH PERFORMANCE

-13.59%

YEAR-TO-DATE PERFORMANCE

+13.28%

1 YEAR PERFORMANCE

+15.73%

AstraZeneca PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $73.89 $74.22 (0.45%) $74.50 $73.54 3.53 M $460.16 B
02/20/2025 $74.09 $74.56 (0.63%) $74.74 $74.08 3.34 M $462.27 B
02/19/2025 $74.19 $73.81 (-0.51%) $74.45 $73.58 5.07 M $457.62 B
02/18/2025 $74.24 $74.80 (0.75%) $74.97 $74.20 6.17 M $463.76 B
02/14/2025 $74.33 $73.58 (-1.01%) $74.58 $73.45 5.78 M $456.20 B
02/13/2025 $74.70 $74.45 (-0.33%) $75.48 $74.13 6.11 M $461.59 B
02/12/2025 $73.09 $74.43 (1.83%) $74.60 $73.03 5.71 M $461.47 B
02/11/2025 $72.01 $72.73 (1%) $73.06 $72.00 5.34 M $450.93 B
02/10/2025 $72.74 $72.66 (-0.11%) $73.30 $72.44 7.24 M $450.49 B
02/07/2025 $72.70 $71.99 (-0.98%) $72.70 $71.78 6.22 M $446.34 B
02/06/2025 $74.19 $72.36 (-2.47%) $74.61 $71.96 9.15 M $448.63 B
02/05/2025 $69.93 $70.94 (1.44%) $71.09 $69.65 7.82 M $439.83 B
02/04/2025 $69.66 $68.96 (-1%) $69.70 $68.76 5.07 M $427.55 B
02/03/2025 $70.25 $69.86 (-0.56%) $70.74 $69.73 4.99 M $433.13 B
01/31/2025 $70.64 $70.76 (0.17%) $71.55 $70.49 3.76 M $438.71 B
01/30/2025 $70.42 $71.24 (1.16%) $71.44 $70.32 4.66 M $441.69 B
01/29/2025 $70.15 $70.25 (0.14%) $70.30 $69.59 3.62 M $435.55 B
01/28/2025 $70.12 $69.59 (-0.76%) $70.38 $69.48 3.43 M $431.46 B
01/27/2025 $69.51 $70.08 (0.82%) $70.32 $69.49 5.11 M $434.50 B
01/24/2025 $69.11 $69.06 (-0.07%) $69.47 $68.84 4.69 M $428.17 B
01/23/2025 $68.75 $68.60 (-0.22%) $68.80 $68.15 4.20 M $425.32 B
01/22/2025 $68.01 $68.20 (0.28%) $68.34 $67.68 6.97 M $422.84 B
01/21/2025 $67.75 $67.96 (0.31%) $68.38 $67.59 5.48 M $421.35 B
01/17/2025 $67.78 $66.60 (-1.74%) $67.78 $66.59 5.43 M $412.92 B
01/16/2025 $65.95 $66.91 (1.46%) $66.98 $65.76 3.94 M $414.84 B
01/15/2025 $65.51 $65.68 (0.26%) $65.88 $65.03 5.23 M $407.22 B
01/14/2025 $65.21 $65.37 (0.25%) $65.66 $64.22 6.25 M $405.29 B
01/13/2025 $65.88 $65.73 (-0.23%) $66.21 $65.64 7.68 M $407.53 B
01/10/2025 $67.19 $67.01 (-0.27%) $67.57 $66.85 5.67 M $415.46 B
01/08/2025 $66.21 $66.58 (0.56%) $66.74 $65.68 3.98 M $412.80 B
01/07/2025 $66.80 $66.64 (-0.24%) $67.33 $66.61 4.11 M $413.17 B
01/06/2025 $66.81 $66.84 (0.04%) $67.57 $66.38 5.40 M $414.41 B
01/03/2025 $66.45 $66.25 (-0.3%) $66.47 $66.12 3.86 M $410.75 B
01/02/2025 $66.01 $65.88 (-0.2%) $66.41 $65.85 2.80 M $408.46 B
12/31/2024 $65.55 $65.52 (-0.05%) $66.03 $65.42 2.02 M $406.22 B
12/30/2024 $66.11 $65.57 (-0.82%) $66.11 $65.33 3.44 M $406.53 B
12/27/2024 $65.95 $66.26 (0.47%) $66.41 $65.77 4.70 M $410.81 B
12/26/2024 $65.92 $66.52 (0.91%) $66.67 $65.86 3.35 M $412.42 B
12/24/2024 $65.93 $66.30 (0.56%) $66.50 $65.93 2.15 M $411.06 B
12/23/2024 $65.85 $66.63 (1.18%) $66.73 $65.57 8.18 M $413.11 B
12/20/2024 $63.93 $65.35 (2.22%) $65.47 $63.75 9.08 M $203.11 B
12/19/2024 $64.61 $64.44 (-0.26%) $64.85 $64.31 4.74 M $200.28 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