AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 75.00 | 75.49 | 74.59 | 75.17 | 75.17 | 6,687,700 |
| Apr 25, 2024 | 74.99 | 75.81 | 74.50 | 75.03 | 75.03 | 15,606,600 |
| Apr 24, 2024 | 71.41 | 71.47 | 70.69 | 71.20 | 71.20 | 6,137,700 |
| Apr 23, 2024 | 70.43 | 71.10 | 70.16 | 70.85 | 70.85 | 5,806,000 |
| Apr 22, 2024 | 69.67 | 70.49 | 69.38 | 70.13 | 70.13 | 5,183,700 |
| Apr 19, 2024 | 68.14 | 68.71 | 68.13 | 68.55 | 68.55 | 4,735,700 |
| Apr 18, 2024 | 68.25 | 68.79 | 68.16 | 68.36 | 68.36 | 4,005,800 |
| Apr 17, 2024 | 68.72 | 68.80 | 68.20 | 68.53 | 68.53 | 3,709,900 |
| Apr 16, 2024 | 68.29 | 68.60 | 68.02 | 68.27 | 68.27 | 5,361,900 |
| Apr 15, 2024 | 69.07 | 69.56 | 68.54 | 68.73 | 68.73 | 9,213,500 |
| Apr 12, 2024 | 69.66 | 69.82 | 68.60 | 68.93 | 68.93 | 9,121,200 |
| Apr 11, 2024 | 69.88 | 70.07 | 68.87 | 69.45 | 69.45 | 5,985,900 |
| Apr 10, 2024 | 67.59 | 68.17 | 67.42 | 68.11 | 68.11 | 7,715,800 |
| Apr 09, 2024 | 68.20 | 68.46 | 67.96 | 68.41 | 68.41 | 4,392,700 |
| Apr 08, 2024 | 67.57 | 67.77 | 67.22 | 67.70 | 67.70 | 3,824,500 |
| Apr 05, 2024 | 66.98 | 67.72 | 66.89 | 67.45 | 67.45 | 4,811,000 |
| Apr 04, 2024 | 68.99 | 68.99 | 67.29 | 67.34 | 67.34 | 7,453,900 |
| Apr 03, 2024 | 66.40 | 67.35 | 66.39 | 66.81 | 66.81 | 3,795,700 |
| Apr 02, 2024 | 67.15 | 67.38 | 66.76 | 67.00 | 67.00 | 4,396,600 |
| Apr 01, 2024 | 68.20 | 68.22 | 67.04 | 67.25 | 67.25 | 3,113,800 |
| Mar 28, 2024 | 68.18 | 68.35 | 67.68 | 67.75 | 67.75 | 3,617,000 |
| Mar 27, 2024 | 67.08 | 68.38 | 67.07 | 68.26 | 68.26 | 8,444,500 |
| Mar 26, 2024 | 66.25 | 66.46 | 65.77 | 66.33 | 66.33 | 3,133,200 |
| Mar 25, 2024 | 66.21 | 66.43 | 65.80 | 65.86 | 65.86 | 4,424,600 |
| Mar 22, 2024 | 66.49 | 66.84 | 66.20 | 66.26 | 66.26 | 4,098,600 |
| Mar 21, 2024 | 66.61 | 66.79 | 66.18 | 66.19 | 66.19 | 5,351,800 |
| Mar 20, 2024 | 65.57 | 65.88 | 65.20 | 65.73 | 65.73 | 3,553,300 |
| Mar 19, 2024 | 65.60 | 65.90 | 65.25 | 65.86 | 65.86 | 3,402,500 |
| Mar 18, 2024 | 66.01 | 66.37 | 65.81 | 65.85 | 65.85 | 3,886,500 |
| Mar 15, 2024 | 67.40 | 67.44 | 66.08 | 66.31 | 66.31 | 6,027,400 |
| Mar 14, 2024 | 67.73 | 67.73 | 66.67 | 67.04 | 67.04 | 4,626,100 |
| Mar 13, 2024 | 67.46 | 68.03 | 67.43 | 67.58 | 67.58 | 4,688,100 |
| Mar 12, 2024 | 67.54 | 67.69 | 67.26 | 67.40 | 67.40 | 6,156,500 |
| Mar 11, 2024 | 67.22 | 67.77 | 66.83 | 67.67 | 67.67 | 3,927,500 |
| Mar 08, 2024 | 66.17 | 66.58 | 65.98 | 66.50 | 66.50 | 4,410,500 |
| Mar 07, 2024 | 65.82 | 66.51 | 65.73 | 66.19 | 66.19 | 6,130,500 |
| Mar 06, 2024 | 64.74 | 65.53 | 64.74 | 65.27 | 65.27 | 4,491,500 |
| Mar 05, 2024 | 64.91 | 65.32 | 64.61 | 64.81 | 64.81 | 3,728,900 |
| Mar 04, 2024 | 64.29 | 64.82 | 64.15 | 64.79 | 64.79 | 4,406,700 |
| Mar 01, 2024 | 64.34 | 64.83 | 63.98 | 64.60 | 64.60 | 3,966,300 |
| Feb 29, 2024 | 65.17 | 65.21 | 63.74 | 64.16 | 64.16 | 6,084,500 |
| Feb 28, 2024 | 65.46 | 65.78 | 65.16 | 65.35 | 65.35 | 6,030,600 |
| Feb 27, 2024 | 65.94 | 66.46 | 65.77 | 66.33 | 66.33 | 4,433,500 |
| Feb 26, 2024 | 66.08 | 66.37 | 65.75 | 65.93 | 65.93 | 4,597,900 |
| Feb 23, 2024 | 64.96 | 65.93 | 64.95 | 65.83 | 65.83 | 7,388,200 |
| Feb 22, 2024 | 63.26 | 64.58 | 63.26 | 64.13 | 64.13 | 9,723,000 |
| Feb 22, 2024 | 0.985 Dividend | |||||
| Feb 21, 2024 | 64.38 | 65.09 | 64.22 | 65.09 | 64.10 | 5,402,600 |
| Feb 20, 2024 | 66.05 | 66.07 | 64.58 | 65.04 | 64.06 | 6,438,500 |
| Feb 16, 2024 | 63.84 | 64.53 | 63.60 | 64.27 | 63.30 | 7,647,800 |
| Feb 15, 2024 | 61.77 | 62.86 | 61.77 | 62.84 | 61.89 | 7,641,700 |
| Feb 14, 2024 | 61.20 | 61.77 | 61.06 | 61.66 | 60.73 | 12,203,700 |
| Feb 13, 2024 | 61.25 | 61.70 | 60.76 | 61.03 | 60.11 | 8,272,300 |
| Feb 12, 2024 | 61.16 | 61.44 | 60.47 | 61.41 | 60.48 | 12,066,500 |
| Feb 09, 2024 | 62.71 | 63.37 | 62.08 | 62.26 | 61.32 | 13,734,400 |
| Feb 08, 2024 | 62.02 | 63.90 | 61.70 | 63.52 | 62.56 | 28,929,000 |
| Feb 07, 2024 | 66.77 | 66.90 | 66.49 | 66.55 | 65.54 | 6,588,800 |
| Feb 06, 2024 | 65.85 | 67.08 | 65.58 | 67.04 | 66.03 | 5,566,600 |
| Feb 05, 2024 | 65.14 | 65.64 | 65.02 | 65.14 | 64.15 | 10,849,400 |
| Feb 02, 2024 | 65.97 | 66.10 | 65.58 | 65.64 | 64.65 | 6,744,100 |
| Feb 01, 2024 | 66.21 | 66.94 | 66.00 | 66.85 | 65.84 | 4,472,100 |
| Jan 31, 2024 | 67.75 | 67.83 | 66.55 | 66.64 | 65.63 | 4,572,700 |
| Jan 30, 2024 | 67.35 | 67.36 | 66.94 | 67.20 | 66.18 | 4,649,400 |
| Jan 29, 2024 | 67.26 | 67.31 | 66.93 | 67.19 | 66.17 | 4,944,800 |
| Jan 26, 2024 | 67.74 | 67.81 | 66.97 | 67.10 | 66.08 | 5,021,600 |
| Jan 25, 2024 | 66.51 | 67.02 | 66.34 | 67.02 | 66.01 | 4,491,500 |
| Jan 24, 2024 | 66.73 | 66.93 | 66.37 | 66.60 | 65.59 | 5,684,600 |
| Jan 23, 2024 | 66.29 | 66.82 | 65.92 | 66.75 | 65.74 | 4,984,200 |
| Jan 22, 2024 | 67.74 | 67.83 | 66.69 | 67.14 | 66.12 | 10,160,300 |
| Jan 19, 2024 | 66.89 | 66.95 | 66.42 | 66.54 | 65.53 | 7,081,000 |
| Jan 18, 2024 | 65.91 | 66.79 | 65.74 | 66.52 | 65.51 | 7,171,000 |
| Jan 17, 2024 | 66.05 | 66.47 | 65.71 | 66.25 | 65.25 | 8,365,200 |
| Jan 16, 2024 | 67.06 | 67.68 | 66.90 | 67.27 | 66.25 | 5,618,300 |
| Jan 12, 2024 | 69.35 | 69.60 | 69.18 | 69.42 | 68.37 | 3,464,000 |
| Jan 11, 2024 | 69.83 | 69.91 | 68.79 | 69.18 | 68.13 | 4,612,400 |
| Jan 10, 2024 | 69.08 | 69.61 | 68.98 | 69.57 | 68.52 | 7,251,100 |
| Jan 09, 2024 | 69.28 | 69.56 | 68.89 | 68.91 | 67.87 | 4,087,400 |
| Jan 08, 2024 | 68.57 | 69.25 | 68.33 | 69.21 | 68.16 | 4,250,800 |
| Jan 05, 2024 | 68.31 | 68.91 | 68.10 | 68.38 | 67.35 | 5,011,900 |
| Jan 04, 2024 | 68.71 | 69.35 | 68.67 | 68.78 | 67.74 | 4,786,000 |
| Jan 03, 2024 | 67.73 | 68.69 | 67.48 | 68.32 | 67.29 | 5,437,000 |
| Jan 02, 2024 | 66.84 | 68.61 | 66.82 | 68.40 | 67.36 | 7,503,000 |
| Dec 29, 2023 | 67.38 | 67.52 | 67.04 | 67.35 | 66.33 | 3,354,400 |
| Dec 28, 2023 | 67.55 | 67.74 | 67.29 | 67.30 | 66.28 | 2,845,500 |
| Dec 27, 2023 | 67.56 | 67.58 | 67.07 | 67.35 | 66.33 | 3,810,200 |
| Dec 26, 2023 | 66.50 | 66.64 | 66.22 | 66.50 | 65.49 | 2,627,600 |
| Dec 22, 2023 | 67.00 | 67.12 | 66.17 | 66.29 | 65.29 | 3,488,900 |
| Dec 21, 2023 | 66.73 | 66.88 | 66.03 | 66.30 | 65.30 | 5,556,100 |
| Dec 20, 2023 | 66.69 | 66.83 | 65.78 | 65.78 | 64.78 | 5,150,100 |
| Dec 19, 2023 | 65.62 | 66.27 | 65.58 | 65.90 | 64.90 | 5,559,700 |
| Dec 18, 2023 | 65.47 | 66.18 | 65.32 | 65.95 | 64.95 | 6,310,800 |
| Dec 15, 2023 | 64.87 | 65.05 | 64.49 | 64.80 | 63.82 | 8,986,300 |
| Dec 14, 2023 | 66.70 | 66.88 | 66.07 | 66.35 | 65.35 | 7,754,700 |
| Dec 13, 2023 | 65.72 | 65.90 | 64.91 | 65.90 | 64.90 | 5,831,100 |
| Dec 12, 2023 | 64.48 | 64.52 | 63.66 | 63.98 | 63.01 | 4,272,300 |
| Dec 11, 2023 | 63.54 | 63.68 | 63.14 | 63.50 | 62.54 | 4,951,600 |
| Dec 08, 2023 | 63.66 | 63.69 | 63.03 | 63.25 | 62.29 | 4,586,800 |
| Dec 07, 2023 | 63.82 | 63.82 | 63.07 | 63.51 | 62.55 | 6,194,200 |
| Dec 06, 2023 | 64.48 | 64.52 | 63.53 | 63.59 | 62.63 | 4,277,700 |
| Dec 05, 2023 | 64.23 | 64.44 | 63.92 | 64.01 | 63.04 | 3,993,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.