Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.17+0.67 (+1.01%)
At close: 04:00PM EDT
66.47 -0.70 (-1.04%)
After hours: 07:49PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202267.0267.3566.5767.1767.174,731,800
Aug 18, 202266.7666.8666.1366.5066.505,266,600
Aug 17, 202267.0567.3666.3366.4266.425,340,400
Aug 16, 202266.5467.1466.2066.7466.744,434,500
Aug 15, 202267.2567.4066.4966.8166.814,670,800
Aug 12, 202264.7167.1964.6966.6466.6411,383,900
Aug 11, 202265.0565.0564.2664.6564.657,213,800
Aug 11, 20220.465 Dividend
Aug 10, 202267.0667.0865.9366.3065.845,665,000
Aug 09, 202265.9266.4365.7765.8965.434,463,900
Aug 08, 202265.6866.0064.7965.1264.663,489,900
Aug 05, 202265.8766.2965.7266.0365.576,336,000
Aug 04, 202266.0666.2965.3066.2965.835,414,600
Aug 03, 202265.5565.6064.7065.3264.867,318,500
Aug 02, 202266.6166.9465.2165.2664.806,483,100
Aug 01, 202266.5266.8765.5865.6565.195,775,700
Jul 29, 202266.9767.2865.7866.2365.776,797,200
Jul 28, 202266.8067.1465.9066.7266.256,242,300
Jul 27, 202267.0567.6866.5267.4967.024,058,500
Jul 26, 202266.5767.3066.3866.7266.254,074,900
Jul 25, 202266.1966.4465.7966.1665.704,261,800
Jul 22, 202265.1765.7465.0065.2564.793,625,800
Jul 21, 202263.9865.4763.9065.3664.904,274,400
Jul 20, 202266.8866.9865.5865.7965.334,984,200
Jul 19, 202267.8568.3967.4368.1667.685,088,000
Jul 18, 202267.9468.1766.1266.3765.906,644,100
Jul 15, 202265.4767.3965.4767.3666.898,446,100
Jul 14, 202264.4965.1064.1165.0864.625,950,500
Jul 13, 202265.5466.7465.5366.3065.845,687,400
Jul 12, 202267.1967.5066.6066.7266.256,732,200
Jul 11, 202266.1367.5566.1366.7466.277,131,000
Jul 08, 202266.0067.2465.9466.9866.516,114,900
Jul 07, 202266.7767.0766.3866.9266.456,401,000
Jul 06, 202266.1266.6465.6066.4966.027,012,100
Jul 05, 202264.7365.5364.5765.5165.059,344,400
Jul 01, 202264.1065.9764.0765.9565.498,857,500
Jun 30, 202265.6466.4265.1966.0765.614,731,300
Jun 29, 202266.6067.5566.5467.0266.555,864,700
Jun 28, 202266.4566.6165.5865.9365.477,351,800
Jun 27, 202266.2667.0765.8666.5166.044,638,100
Jun 24, 202266.4666.9365.7566.9066.435,643,300
Jun 23, 202263.6964.5363.5264.4564.004,380,800
Jun 22, 202262.9364.1562.9163.5563.105,316,300
Jun 21, 202262.4163.0362.0762.8362.395,567,400
Jun 17, 202261.2161.6060.8061.0960.668,372,000
Jun 16, 202260.8661.3159.9560.8660.4310,928,600
Jun 15, 202260.4560.8859.6060.5760.157,670,600
Jun 14, 202258.4359.7858.4159.2658.8414,992,800
Jun 13, 202260.4360.6759.9260.0159.596,943,000
Jun 10, 202261.2962.1461.1461.7961.366,953,900
Jun 09, 202264.2264.3262.6662.7062.265,409,900
Jun 08, 202264.6265.3864.5964.7264.275,038,000
Jun 07, 202263.8665.6463.8665.5865.126,078,900
Jun 06, 202264.2264.7263.3363.5263.0710,234,100
Jun 03, 202266.1266.6665.5365.7065.245,582,200
Jun 02, 202266.4566.9865.6166.9766.503,857,000
Jun 01, 202266.5266.6965.5066.1265.665,281,400
May 31, 202265.8966.7665.6966.4866.015,771,700
May 27, 202266.8067.4066.6367.4066.935,430,300
May 26, 202266.7367.1766.5166.7066.236,217,400
May 25, 202266.4567.0466.3266.8166.343,860,200
May 24, 202266.7466.9766.3166.6566.186,134,500
May 23, 202266.4667.3266.2966.4165.946,481,200
May 20, 202265.4866.3664.9866.2165.757,169,200
May 19, 202263.3364.7963.1564.5464.096,443,400
May 18, 202264.2264.5463.2163.3262.888,770,100
May 17, 202265.5465.8265.1965.6465.186,447,700
May 16, 202263.3564.8063.3564.4964.045,604,100
May 13, 202262.5263.3162.3163.1462.705,831,300
May 12, 202260.5161.6360.3461.4561.028,800,400
May 11, 202261.8762.8061.3361.4361.0010,486,500
May 10, 202263.0164.1462.9963.6463.196,048,300
May 09, 202263.2663.5862.3462.5862.148,197,100
May 06, 202263.4364.6763.2064.3663.918,663,600
May 05, 202265.7466.0064.4364.9564.498,015,400
May 04, 202266.6166.9565.4466.7566.288,074,700
May 03, 202266.4967.2766.4967.1766.707,273,700
May 02, 202265.9666.5265.6266.4365.965,594,500
Apr 29, 202266.2367.8066.1366.4065.9310,781,800
Apr 28, 202265.7167.2265.4667.2266.758,943,800
Apr 27, 202266.3266.7165.6866.1965.739,071,700
Apr 26, 202265.9466.2964.9965.0664.608,841,700
Apr 25, 202264.9766.0464.8165.9665.507,147,900
Apr 22, 202266.8066.8865.8065.8665.408,507,800
Apr 21, 202268.9269.0967.3667.3966.929,302,300
Apr 20, 202268.2669.1967.9668.8568.376,205,000
Apr 19, 202268.5769.0267.6168.2867.806,102,800
Apr 18, 202269.0069.1468.4668.6168.133,093,800
Apr 14, 202269.0769.3968.7869.0568.573,945,600
Apr 13, 202268.5869.1668.4168.9768.496,304,600
Apr 12, 202268.9969.2968.0268.6168.137,416,900
Apr 11, 202270.9971.2870.1670.6370.137,589,100
Apr 08, 202270.6271.7070.6271.1470.649,082,000
Apr 07, 202269.3171.1469.3071.0170.518,309,700
Apr 06, 202268.0069.2867.7969.0768.595,596,700
Apr 05, 202266.9368.1366.9167.0566.586,953,000
Apr 04, 202266.4566.9166.3766.6766.204,078,500
Apr 01, 202265.7366.8965.6766.8166.343,829,800
Mar 31, 202267.2867.5566.2766.3465.876,141,200
Mar 30, 202266.2367.2266.1967.1266.656,803,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...