Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.90-0.14 (-0.18%)
At close: 04:00PM EDT
76.75 -0.15 (-0.20%)
After hours: 07:59PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202476.8777.0776.6176.9076.902,791,100
16 May 202476.7277.2276.5877.0477.042,941,700
15 May 202476.9477.5376.8776.9776.973,870,900
14 May 202477.8777.9377.0277.0477.044,115,900
13 May 202477.2377.4977.1577.4377.432,565,600
10 May 202477.7777.9477.1577.1877.183,606,600
09 May 202476.9277.6476.8677.6177.612,972,300
08 May 202476.7777.1676.6176.9776.975,059,800
07 May 202476.4376.4775.9276.3276.326,663,100
06 May 202475.8475.9375.5575.7675.766,457,300
03 May 202476.4776.4975.4376.3576.359,026,100
02 May 202476.2676.4175.7575.8075.8010,038,700
01 May 202476.3476.8075.9676.4176.414,911,700
30 Apr 202475.7276.1475.3275.8875.888,547,400
29 Apr 202476.1876.5875.3675.4875.487,538,300
26 Apr 202475.0075.4974.5975.1775.176,688,000
25 Apr 202474.9975.8174.5075.0375.0315,606,600
24 Apr 202471.4171.4770.6971.2071.206,137,700
23 Apr 202470.4371.1070.1670.8570.855,806,000
22 Apr 202469.6770.4969.3870.1370.135,183,700
19 Apr 202468.1468.7168.1368.5568.554,735,700
18 Apr 202468.2568.7968.1668.3668.364,005,800
17 Apr 202468.7268.8068.2068.5368.533,709,900
16 Apr 202468.2968.6068.0268.2768.275,361,900
15 Apr 202469.0769.5668.5468.7368.739,213,500
12 Apr 202469.6669.8268.6068.9368.939,121,200
11 Apr 202469.8870.0768.8769.4569.455,985,900
10 Apr 202467.5968.1767.4268.1168.117,715,800
09 Apr 202468.2068.4667.9668.4168.414,392,700
08 Apr 202467.5767.7767.2267.7067.703,824,500
05 Apr 202466.9867.7266.8967.4567.454,811,000
04 Apr 202468.9968.9967.2967.3467.347,453,900
03 Apr 202466.4067.3566.3966.8166.813,795,700
02 Apr 202467.1567.3866.7667.0067.004,396,600
01 Apr 202468.2068.2267.0467.2567.253,113,800
28 Mar 202468.1868.3567.6867.7567.753,617,000
27 Mar 202467.0868.3867.0768.2668.268,444,500
26 Mar 202466.2566.4665.7766.3366.333,133,200
25 Mar 202466.2166.4365.8065.8665.864,424,600
22 Mar 202466.4966.8466.2066.2666.264,098,600
21 Mar 202466.6166.7966.1866.1966.195,351,800
20 Mar 202465.5765.8865.2065.7365.733,553,300
19 Mar 202465.6065.9065.2565.8665.863,402,500
18 Mar 202466.0166.3765.8165.8565.853,886,500
15 Mar 202467.4067.4466.0866.3166.316,027,400
14 Mar 202467.7367.7366.6767.0467.044,626,100
13 Mar 202467.4668.0367.4367.5867.584,688,100
12 Mar 202467.5467.6967.2667.4067.406,156,500
11 Mar 202467.2267.7766.8367.6767.673,927,500
08 Mar 202466.1766.5865.9866.5066.504,410,500
07 Mar 202465.8266.5165.7366.1966.196,130,500
06 Mar 202464.7465.5364.7465.2765.274,491,500
05 Mar 202464.9165.3264.6164.8164.813,728,900
04 Mar 202464.2964.8264.1564.7964.794,406,700
01 Mar 202464.3464.8363.9864.6064.603,966,300
29 Feb 202465.1765.2163.7464.1664.166,084,500
28 Feb 202465.4665.7865.1665.3565.356,030,600
27 Feb 202465.9466.4665.7766.3366.334,433,500
26 Feb 202466.0866.3765.7565.9365.934,597,900
23 Feb 202464.9665.9364.9565.8365.837,388,200
22 Feb 202463.2664.5863.2664.1364.139,723,000
22 Feb 20240.985 Dividend
21 Feb 202464.3865.0964.2265.0964.105,402,600
20 Feb 202466.0566.0764.5865.0464.066,438,500
16 Feb 202463.8464.5363.6064.2763.307,647,800
15 Feb 202461.7762.8661.7762.8461.897,641,700
14 Feb 202461.2061.7761.0661.6660.7312,203,700
13 Feb 202461.2561.7060.7661.0360.118,272,300
12 Feb 202461.1661.4460.4761.4160.4812,066,500
09 Feb 202462.7163.3762.0862.2661.3213,734,400
08 Feb 202462.0263.9061.7063.5262.5628,929,000
07 Feb 202466.7766.9066.4966.5565.546,588,800
06 Feb 202465.8567.0865.5867.0466.035,566,600
05 Feb 202465.1465.6465.0265.1464.1510,849,400
02 Feb 202465.9766.1065.5865.6464.656,744,100
01 Feb 202466.2166.9466.0066.8565.844,472,100
31 Jan 202467.7567.8366.5566.6465.634,572,700
30 Jan 202467.3567.3666.9467.2066.184,649,400
29 Jan 202467.2667.3166.9367.1966.174,944,800
26 Jan 202467.7467.8166.9767.1066.085,021,600
25 Jan 202466.5167.0266.3467.0266.014,491,500
24 Jan 202466.7366.9366.3766.6065.595,684,600
23 Jan 202466.2966.8265.9266.7565.744,984,200
22 Jan 202467.7467.8366.6967.1466.1210,160,300
19 Jan 202466.8966.9566.4266.5465.537,081,000
18 Jan 202465.9166.7965.7466.5265.517,171,000
17 Jan 202466.0566.4765.7166.2565.258,365,200
16 Jan 202467.0667.6866.9067.2766.255,618,300
12 Jan 202469.3569.6069.1869.4268.373,464,000
11 Jan 202469.8369.9168.7969.1868.134,612,400
10 Jan 202469.0869.6168.9869.5768.527,251,100
09 Jan 202469.2869.5668.8968.9167.874,087,400
08 Jan 202468.5769.2568.3369.2168.164,250,800
05 Jan 202468.3168.9168.1068.3867.355,011,900
04 Jan 202468.7169.3568.6768.7867.744,786,000
03 Jan 202467.7368.6967.4868.3267.295,437,000
02 Jan 202466.8468.6166.8268.4067.367,503,000
29 Dec 202367.3867.5267.0467.3566.333,354,400
28 Dec 202367.5567.7467.2967.3066.282,845,500
27 Dec 202367.5667.5867.0767.3566.333,810,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...