Canada markets open in 3 hours 34 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.85+0.29 (+0.42%)
At close: 04:00PM EST
68.53 -0.32 (-0.46%)
Pre-Market: 05:46AM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202268.8769.3168.3868.8568.854,367,200
Dec 06, 202268.0969.1767.8168.5668.567,135,100
Dec 05, 202268.6068.9768.2968.4268.424,159,400
Dec 02, 202268.1868.7268.0468.4768.473,559,400
Dec 01, 202268.5068.8068.2868.3468.343,957,800
Nov 30, 202267.3467.9966.3967.9767.975,638,700
Nov 29, 202266.3566.4665.8866.0866.083,365,000
Nov 28, 202266.2566.9066.1666.2166.212,892,100
Nov 25, 202265.9366.3465.7266.1766.171,861,300
Nov 23, 202266.2766.4365.7966.1266.123,323,200
Nov 22, 202265.2266.0965.2066.0066.004,170,000
Nov 21, 202265.5165.7465.1365.4365.434,205,300
Nov 18, 202265.2165.2964.5665.0765.076,118,400
Nov 17, 202263.3964.2063.2564.0664.066,089,600
Nov 16, 202264.1264.3063.4763.8063.803,730,500
Nov 15, 202264.5864.8163.0563.9563.957,666,300
Nov 14, 202263.9664.5263.5463.9163.915,109,600
Nov 11, 202263.7763.9461.9462.7762.778,524,100
Nov 10, 202265.3765.9264.1965.0965.0911,616,500
Nov 09, 202261.3161.8960.9661.0561.055,569,900
Nov 08, 202261.2261.8160.9861.3361.335,078,100
Nov 07, 202261.0661.3660.8061.1061.105,171,400
Nov 04, 202260.3661.1460.1460.9960.995,392,700
Nov 03, 202258.9260.0958.8659.9359.934,552,300
Nov 02, 202260.3061.3059.6959.7059.706,055,800
Nov 01, 202259.9060.0258.9659.8559.855,388,900
Oct 31, 202258.3759.3458.3658.8158.816,113,600
Oct 28, 202258.4058.8558.0058.7158.715,177,600
Oct 27, 202257.6858.0157.4157.6157.613,482,900
Oct 26, 202257.5158.3357.4257.9657.967,632,200
Oct 25, 202255.7256.2255.5055.9055.905,842,200
Oct 24, 202255.0655.6855.0055.1855.184,494,500
Oct 21, 202253.9955.0753.7854.9754.974,018,100
Oct 20, 202253.6754.7853.5254.3554.355,798,800
Oct 19, 202255.9456.0154.3554.5154.516,240,900
Oct 18, 202256.5656.5955.6355.9755.974,477,800
Oct 17, 202256.5156.7456.1156.1856.184,686,300
Oct 14, 202256.2156.5054.8254.9754.977,466,400
Oct 13, 202254.1855.9853.9955.5355.536,536,600
Oct 12, 202254.9355.4554.7155.0755.076,166,500
Oct 11, 202254.3456.4054.1355.3055.3010,179,300
Oct 10, 202254.8854.9854.1754.2154.216,221,500
Oct 07, 202255.7656.2055.2155.4055.408,216,200
Oct 06, 202255.3455.6454.7054.9154.918,915,600
Oct 05, 202256.0556.9155.9956.7356.739,257,000
Oct 04, 202256.3457.1256.1257.0457.047,414,600
Oct 03, 202255.0755.6754.8355.5555.556,069,900
Sept 30, 202255.2155.7254.7654.8454.847,543,000
Sept 29, 202254.7455.0454.1254.9154.916,444,600
Sept 28, 202253.2654.9453.2454.6954.697,835,200
Sept 27, 202253.4254.0153.1453.2453.247,848,000
Sept 26, 202253.7554.0152.6553.0253.029,937,500
Sept 23, 202255.0255.4354.3354.5854.589,604,700
Sept 22, 202256.1656.5555.7956.3156.317,551,500
Sept 21, 202257.3457.4256.3656.4456.445,943,400
Sept 20, 202257.3257.6456.8857.4057.404,260,600
Sept 19, 202257.9758.0357.2357.9957.993,630,300
Sept 16, 202258.5058.7657.5858.0558.057,017,900
Sept 15, 202258.6158.6657.9458.1458.146,699,300
Sept 14, 202259.0859.4158.4858.7258.725,085,900
Sept 13, 202260.3960.5158.8658.9958.996,632,200
Sept 12, 202261.6562.1861.5361.7561.753,634,200
Sept 09, 202261.1861.1860.6960.8560.854,434,900
Sept 08, 202259.5460.6459.2760.3260.327,063,600
Sept 07, 202259.0660.0458.3759.8259.8212,038,100
Sept 06, 202260.7961.2660.2460.4160.4110,362,000
Sept 02, 202261.2961.8260.4260.6960.6911,308,800
Sept 01, 202261.3961.8360.9261.7961.7913,060,100
Aug 31, 202262.7263.3162.1662.3862.3812,694,000
Aug 30, 202265.5865.6363.2763.3863.3811,496,900
Aug 29, 202266.3266.3365.5465.8365.832,985,100
Aug 26, 202268.1068.2666.3166.3266.324,044,800
Aug 25, 202268.0068.2667.5068.2668.263,590,700
Aug 24, 202266.5067.7066.2167.6467.644,115,400
Aug 23, 202266.8766.8766.0966.4366.435,899,300
Aug 22, 202267.5068.2567.1167.2467.245,561,200
Aug 19, 202267.0267.3566.5767.1767.174,732,300
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, 202266.9767.2865.7866.2365.776,798,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...