Mail

AZN - AstraZeneca PLC

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	72.55	72.90	72.31	72.52	72.52	3,480,500
May 25, 2023	72.04	72.18	71.44	71.79	71.79	4,390,300
May 24, 2023	72.92	73.10	72.37	72.40	72.40	6,400,800
May 23, 2023	75.17	75.17	74.01	74.07	74.07	3,991,400
May 22, 2023	74.79	75.32	74.31	74.45	74.45	2,983,300
May 19, 2023	74.36	75.30	74.27	74.79	74.79	3,170,900
May 18, 2023	74.91	75.15	73.89	74.21	74.21	4,144,900
May 17, 2023	75.33	75.35	73.95	74.70	74.70	3,569,400
May 16, 2023	75.32	75.66	75.03	75.28	75.28	2,763,300
May 15, 2023	75.19	75.22	74.79	74.99	74.99	2,442,500
May 12, 2023	74.95	75.56	74.54	74.73	74.73	2,501,500
May 11, 2023	74.63	74.81	74.24	74.73	74.73	2,234,100
May 10, 2023	74.68	75.06	74.30	74.87	74.87	3,283,700
May 09, 2023	74.72	75.31	74.72	75.08	75.08	2,756,100
May 08, 2023	75.29	75.62	75.02	75.33	75.33	2,126,200
May 05, 2023	74.36	75.49	74.13	75.27	75.27	3,407,900
May 04, 2023	74.47	74.62	74.13	74.38	74.38	3,047,400
May 03, 2023	74.25	74.98	74.08	74.59	74.59	3,555,100
May 02, 2023	72.98	73.78	72.98	73.70	73.70	3,663,000
May 01, 2023	73.35	73.77	72.87	73.50	73.50	2,606,900
Apr 28, 2023	73.02	73.76	72.83	73.22	73.22	4,254,700
Apr 27, 2023	73.55	73.96	73.14	73.78	73.78	4,697,000
Apr 26, 2023	75.23	75.23	73.45	73.65	73.65	5,122,700
Apr 25, 2023	76.50	76.56	75.66	75.66	75.66	4,472,400
Apr 24, 2023	75.69	75.83	75.35	75.81	75.81	3,095,900
Apr 21, 2023	75.61	75.91	75.33	75.60	75.60	5,100,200
Apr 20, 2023	74.88	74.96	74.36	74.53	74.53	3,913,700
Apr 19, 2023	74.55	74.90	74.41	74.84	74.84	4,488,300
Apr 18, 2023	75.36	75.83	74.47	75.02	75.02	7,565,700
Apr 17, 2023	73.76	73.82	73.01	73.63	73.63	4,408,700
Apr 14, 2023	74.33	74.47	73.57	73.86	73.86	3,981,400
Apr 13, 2023	74.05	74.83	74.02	74.77	74.77	3,794,200
Apr 12, 2023	73.60	74.12	73.26	73.76	73.76	4,320,400
Apr 11, 2023	72.40	72.50	72.07	72.18	72.18	2,931,200
Apr 10, 2023	72.20	72.20	71.17	72.07	72.07	2,778,100
Apr 06, 2023	72.41	72.79	72.19	72.34	72.34	4,340,100
Apr 05, 2023	72.00	72.48	71.80	72.05	72.05	5,873,200
Apr 04, 2023	69.98	70.57	69.81	70.25	70.25	4,383,400
Apr 03, 2023	69.53	69.95	69.36	69.91	69.91	4,749,200
Mar 31, 2023	69.88	69.93	69.24	69.41	69.41	3,500,300
Mar 30, 2023	69.05	69.22	68.63	69.20	69.20	4,648,100
Mar 29, 2023	68.84	68.86	68.31	68.64	68.64	4,330,300
Mar 28, 2023	69.15	69.20	68.36	68.60	68.60	4,132,800
Mar 27, 2023	68.90	69.27	68.61	68.73	68.73	5,752,800
Mar 24, 2023	67.73	68.00	67.08	67.91	67.91	4,014,700
Mar 23, 2023	67.61	67.84	66.92	67.26	67.26	4,311,700
Mar 22, 2023	66.72	67.38	66.55	66.57	66.57	4,168,000
Mar 21, 2023	66.56	67.06	66.41	66.99	66.99	3,489,600
Mar 20, 2023	65.92	66.77	65.79	66.74	66.74	3,991,600
Mar 17, 2023	65.58	65.84	65.33	65.61	65.61	5,402,800
Mar 16, 2023	64.81	66.02	64.41	65.98	65.98	4,589,200
Mar 15, 2023	64.63	64.73	63.89	64.58	64.58	5,266,700
Mar 14, 2023	64.79	65.13	64.47	65.09	65.09	4,896,500
Mar 13, 2023	64.98	65.80	64.79	65.18	65.18	8,166,700
Mar 10, 2023	63.93	64.84	63.92	64.19	64.19	5,738,600
Mar 09, 2023	64.97	65.01	63.97	64.10	64.10	2,952,100
Mar 08, 2023	64.43	64.51	63.77	64.12	64.12	3,157,300
Mar 07, 2023	65.14	65.32	64.10	64.29	64.29	3,303,600
Mar 06, 2023	64.54	64.92	64.39	64.56	64.56	3,501,200
Mar 03, 2023	64.70	65.22	64.58	65.20	65.20	3,772,300
Mar 02, 2023	64.28	65.14	64.25	65.10	65.10	3,353,700
Mar 01, 2023	65.16	65.33	64.71	65.21	65.21	3,421,900
Feb 28, 2023	65.70	66.08	65.13	65.18	65.18	4,285,100
Feb 27, 2023	66.90	67.07	66.53	66.80	66.80	3,682,600
Feb 24, 2023	66.74	66.85	66.08	66.37	66.37	4,530,000
Feb 23, 2023	67.60	67.89	67.10	67.40	67.40	3,657,900
Feb 23, 2023	0.985 Dividend
Feb 22, 2023	69.62	69.65	68.72	68.85	67.86	3,614,000
Feb 21, 2023	70.27	70.27	69.41	69.59	68.59	5,353,800
Feb 17, 2023	68.24	69.24	68.08	68.97	67.98	3,553,100
Feb 16, 2023	67.84	68.67	67.68	67.95	66.98	4,774,400
Feb 15, 2023	69.44	69.83	69.27	69.69	68.69	4,345,300
Feb 14, 2023	69.92	70.58	69.80	70.34	69.33	4,963,000
Feb 13, 2023	68.53	69.77	68.50	69.71	68.71	5,003,600
Feb 10, 2023	68.61	69.00	68.21	68.88	67.89	5,918,200
Feb 09, 2023	68.31	68.59	67.28	67.42	66.46	8,368,000
Feb 08, 2023	65.27	65.28	64.20	64.36	63.44	5,036,800
Feb 07, 2023	63.26	64.40	63.19	64.29	63.37	4,650,200
Feb 06, 2023	63.58	63.85	63.21	63.52	62.61	4,697,400
Feb 03, 2023	63.65	64.09	63.20	63.44	62.53	4,831,700
Feb 02, 2023	63.36	63.39	62.52	63.15	62.25	8,794,100
Feb 01, 2023	64.44	64.47	62.82	63.56	62.65	9,538,000
Jan 31, 2023	65.04	65.38	64.85	65.37	64.43	5,772,700
Jan 30, 2023	66.38	66.42	65.72	65.84	64.90	5,170,200
Jan 27, 2023	65.40	65.78	65.19	65.53	64.59	3,176,200
Jan 26, 2023	66.85	66.85	65.64	65.99	65.05	5,458,400
Jan 25, 2023	65.84	66.91	65.84	66.63	65.68	5,314,200
Jan 24, 2023	66.15	66.37	65.52	66.28	65.33	10,867,200
Jan 23, 2023	68.71	69.10	67.56	67.61	66.64	7,858,100
Jan 20, 2023	69.51	69.63	68.58	69.15	68.16	9,748,100
Jan 19, 2023	70.58	70.96	70.27	70.49	69.48	7,277,200
Jan 18, 2023	71.70	71.94	70.83	70.89	69.88	6,561,600
Jan 17, 2023	71.62	71.64	70.64	70.74	69.73	3,992,200
Jan 13, 2023	70.97	71.53	70.76	71.08	70.06	4,036,800
Jan 12, 2023	69.82	70.37	68.43	70.08	69.08	6,749,700
Jan 11, 2023	71.36	71.46	70.44	70.45	69.44	5,861,400
Jan 10, 2023	71.68	72.12	71.42	71.60	70.58	4,800,400
Jan 09, 2023	71.05	71.66	70.72	70.90	69.89	6,586,400
Jan 06, 2023	69.85	71.19	69.61	70.80	69.79	7,341,500
Jan 05, 2023	69.16	70.30	68.89	69.81	68.81	5,020,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...