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 |