UK markets open in 3 hours 46 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.84+0.65 (+1.32%)
At close: 4:00PM EDT

49.82 -0.02 (-0.04%)
After hours: 7:49PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 202150.0450.3249.7449.8449.8411,863,200
13 Apr 202149.2149.6048.9649.1949.197,733,900
12 Apr 202149.8349.9249.3749.4249.427,890,500
09 Apr 202150.1550.1649.6849.9449.947,432,200
08 Apr 202149.6749.8049.4349.5049.5010,361,300
07 Apr 202149.0649.1248.2648.4248.429,469,100
06 Apr 202149.4549.6849.1649.2249.227,127,800
05 Apr 202149.4149.8049.4049.5349.535,294,000
01 Apr 202149.6149.7949.3349.5349.535,958,200
31 Mar 202150.0450.1349.7049.7249.726,688,300
30 Mar 202150.1450.1749.6949.9749.977,084,800
29 Mar 202150.5551.0650.4850.8150.818,652,400
26 Mar 202149.5650.6749.4850.6450.649,705,800
25 Mar 202148.9349.7948.8149.7049.706,800,200
24 Mar 202149.1349.3048.7648.7948.796,482,600
23 Mar 202149.9550.2149.1649.4049.4010,891,800
22 Mar 202149.9851.2149.8751.2051.2010,092,000
19 Mar 202149.2249.4848.8949.2149.216,783,200
18 Mar 202149.4749.9749.2849.3349.339,790,700
17 Mar 202149.8050.1249.0950.0750.0712,993,500
16 Mar 202149.9550.4749.8650.0550.0516,766,200
15 Mar 202148.5848.7848.1348.7748.7710,645,400
12 Mar 202148.2748.5847.8848.4248.428,912,800
11 Mar 202148.9549.2748.5948.6748.6712,642,000
10 Mar 202150.2050.2949.7049.8149.8112,727,600
09 Mar 202149.4049.8849.0749.2749.2715,538,500
08 Mar 202147.7548.4747.6648.1948.1911,751,100
05 Mar 202147.5748.1247.1548.0648.0611,174,100
04 Mar 202147.5947.9546.4847.2347.2315,966,800
03 Mar 202147.6447.6446.8547.1647.1614,030,700
02 Mar 202148.4048.4347.6747.7347.7314,356,500
01 Mar 202148.4648.6848.0848.0948.0911,374,500
26 Feb 202148.8548.9247.9848.3848.388,547,800
25 Feb 202149.8549.8748.7548.9148.9112,795,900
25 Feb 20210.95 Dividend
24 Feb 202149.6650.3249.5150.1049.1512,218,600
23 Feb 202150.7050.7749.2249.3148.3714,535,900
22 Feb 202150.6750.8150.3650.5749.6110,776,000
19 Feb 202151.1351.1650.5550.5949.636,895,600
18 Feb 202151.4951.9851.4151.5050.529,762,100
17 Feb 202151.0551.7950.8551.4550.479,514,000
16 Feb 202151.0251.2650.6050.8949.938,823,300
12 Feb 202150.9351.7450.8051.6950.7111,854,800
11 Feb 202150.3450.4349.6050.0949.1413,265,000
10 Feb 202150.7850.8449.7649.9749.029,656,600
09 Feb 202150.1650.6450.0450.4149.458,058,100
08 Feb 202150.1050.5349.8050.0649.118,559,100
05 Feb 202149.9550.1049.6549.7348.799,803,800
04 Feb 202150.3150.4550.0450.3649.417,317,700
03 Feb 202150.1650.3449.7350.0049.059,069,700
02 Feb 202150.5250.6350.0250.0649.1111,349,800
01 Feb 202151.2651.3050.2150.4049.4414,590,900
29 Jan 202151.7352.2150.5150.6049.6412,686,300
28 Jan 202152.1252.9451.9952.0451.058,374,800
27 Jan 202153.3753.4352.0352.1051.1114,550,200
26 Jan 202154.5254.6554.1954.4453.4111,614,400
25 Jan 202153.7354.2153.5954.0152.9913,742,800
22 Jan 202152.7353.5452.6253.2552.2413,372,700
21 Jan 202152.5652.7452.1652.5551.5516,058,000
20 Jan 202152.6552.6551.9152.2451.2513,626,200
19 Jan 202152.5252.6652.2152.5751.5713,568,700
15 Jan 202151.2951.5651.1351.3450.379,524,000
14 Jan 202151.4751.8051.1751.2950.3211,521,700
13 Jan 202150.7451.2550.6750.8849.9211,452,800
12 Jan 202150.6450.6550.1050.2949.349,628,800
11 Jan 202150.5851.0950.4150.5649.6011,687,200
08 Jan 202150.5950.8850.3250.8649.9010,996,000
07 Jan 202150.5550.7850.0650.1949.2413,562,600
06 Jan 202150.8451.4450.6650.9149.9412,754,900
05 Jan 202150.4050.8350.0250.7049.7413,361,900
04 Jan 202150.9251.0549.8950.5249.5615,665,800
31 Dec 202050.0050.0949.1249.9949.0410,610,000
30 Dec 202050.4650.5550.0450.1849.2314,349,100
29 Dec 202050.6650.7049.7949.9048.9517,308,500
28 Dec 202050.2350.2849.1449.3848.4415,481,900
24 Dec 202048.9048.9048.1748.5247.604,931,700
23 Dec 202049.1149.1248.6348.7747.8511,311,000
22 Dec 202049.2749.2848.5048.7347.8114,221,900
21 Dec 202049.4849.8449.0649.6848.7413,007,200
18 Dec 202050.9250.9549.9950.2149.2625,875,200
17 Dec 202051.2651.3750.5550.7949.8313,957,200
16 Dec 202051.8051.8150.8250.9349.9619,333,500
15 Dec 202050.6150.8350.0950.8349.8722,345,300
14 Dec 202050.6751.5749.8950.0349.0854,898,600
11 Dec 202053.6354.3553.6354.2753.243,870,000
10 Dec 202053.8654.2053.6753.8952.877,566,800
09 Dec 202054.9655.0253.8154.0453.027,952,400
08 Dec 202053.6755.0653.6254.7253.686,707,600
07 Dec 202054.3854.4953.8354.2653.236,582,900
04 Dec 202053.5554.1453.4253.7452.724,685,400
03 Dec 202052.8752.9652.2552.7851.787,917,100
02 Dec 202052.8953.6052.8353.3952.384,953,700
01 Dec 202053.0653.3652.6052.9851.9813,308,200
30 Nov 202053.3053.4252.5352.9451.9414,725,200
27 Nov 202051.5852.7751.4452.6151.6114,783,200
25 Nov 202052.3453.0952.3052.6051.6011,660,900
24 Nov 202054.0054.3053.5253.5752.558,341,400
23 Nov 202054.5254.7153.3354.7053.6613,670,600
20 Nov 202054.8855.4254.6855.3054.254,306,000
19 Nov 202054.2554.2553.6754.0353.016,768,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...