Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.12-1.12 (-1.41%)
At close: 04:00PM EDT
78.15 +0.03 (+0.04%)
Pre-market: 06:35AM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202479.1579.1578.0478.1278.122,445,363
12 Jul 202479.5279.7979.1879.2479.243,051,600
11 Jul 202478.1578.5977.8677.9477.943,168,500
10 Jul 202476.9777.8576.9577.7577.752,984,500
09 Jul 202476.9676.9776.3076.6776.673,362,800
08 Jul 202477.6177.6677.0477.1377.132,697,400
05 Jul 202477.3577.5176.7777.3477.342,341,700
03 Jul 202476.6777.0176.4976.8076.802,377,500
02 Jul 202477.3177.4276.4676.9976.993,215,500
01 Jul 202477.7178.7277.6377.9477.942,599,400
28 Jun 202478.6378.7577.8377.9977.993,664,400
27 Jun 202479.0979.1677.9578.1878.182,796,600
26 Jun 202479.1679.6278.9179.0879.083,227,800
25 Jun 202479.5979.8779.4479.7579.753,081,700
24 Jun 202479.2579.5679.1679.3779.372,807,400
21 Jun 202478.4479.2478.4478.8878.884,992,600
20 Jun 202478.4778.7878.1978.5678.563,874,300
18 Jun 202478.8879.0978.3878.4278.423,819,500
17 Jun 202479.0879.3578.8779.3179.312,094,000
14 Jun 202479.3279.7279.1779.5979.592,055,300
13 Jun 202479.2379.6278.9179.5379.532,958,400
12 Jun 202480.5380.5979.6380.0780.073,496,300
11 Jun 202479.1079.6478.9179.2379.234,219,100
10 Jun 202480.2280.5379.9780.2180.214,099,700
07 Jun 202480.3180.5280.0080.0280.022,213,300
06 Jun 202480.6380.8680.4680.8380.833,091,800
05 Jun 202480.4180.6779.8280.3280.324,258,700
04 Jun 202479.5080.0779.2280.0280.023,959,300
03 Jun 202478.5079.4778.3878.9978.995,469,000
31 May 202477.3178.1277.0978.0278.024,782,800
30 May 202476.6276.9876.4676.7776.773,274,400
29 May 202476.1376.5175.8076.0876.084,653,800
28 May 202477.7877.8276.4976.6276.624,199,000
24 May 202478.1378.8978.0878.5478.543,566,600
23 May 202479.3279.3678.1078.1878.183,613,500
22 May 202478.5778.9478.3878.8078.803,568,400
21 May 202477.8079.2577.7579.1879.187,740,000
20 May 202476.6377.2276.5477.1177.113,278,700
17 May 202476.8777.0776.6176.9076.902,791,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...