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
07 Jun 2023	73.89	73.89	72.80	73.10	73.10	2,197,311
06 Jun 2023	73.78	73.98	73.03	73.40	73.40	4,716,500
05 Jun 2023	72.87	73.44	72.56	73.20	73.20	4,444,600
02 Jun 2023	72.92	73.42	72.57	72.59	72.59	8,040,700
01 Jun 2023	72.28	73.13	71.89	72.84	72.84	3,298,700
31 May 2023	72.34	73.24	71.75	73.08	73.08	4,819,400
30 May 2023	72.84	72.86	71.23	71.43	71.43	4,071,400
26 May 2023	72.55	72.90	72.31	72.52	72.52	3,480,500
25 May 2023	72.04	72.18	71.44	71.79	71.79	4,390,300
24 May 2023	72.92	73.10	72.37	72.40	72.40	6,400,800
23 May 2023	75.17	75.17	74.01	74.07	74.07	3,991,400
22 May 2023	74.79	75.32	74.31	74.45	74.45	2,983,300
19 May 2023	74.36	75.30	74.27	74.79	74.79	3,170,900
18 May 2023	74.91	75.15	73.89	74.21	74.21	4,144,900
17 May 2023	75.33	75.35	73.95	74.70	74.70	3,569,400
16 May 2023	75.32	75.66	75.03	75.28	75.28	2,763,300
15 May 2023	75.19	75.22	74.79	74.99	74.99	2,442,500
12 May 2023	74.95	75.56	74.54	74.73	74.73	2,501,500
11 May 2023	74.63	74.81	74.24	74.73	74.73	2,234,100
10 May 2023	74.68	75.06	74.30	74.87	74.87	3,283,700
09 May 2023	74.72	75.31	74.72	75.08	75.08	2,756,100
08 May 2023	75.29	75.62	75.02	75.33	75.33	2,126,200
05 May 2023	74.36	75.49	74.13	75.27	75.27	3,407,900
04 May 2023	74.47	74.62	74.13	74.38	74.38	3,047,400
03 May 2023	74.25	74.98	74.08	74.59	74.59	3,555,100
02 May 2023	72.98	73.78	72.98	73.70	73.70	3,663,000
01 May 2023	73.35	73.77	72.87	73.50	73.50	2,606,900
28 Apr 2023	73.02	73.76	72.83	73.22	73.22	4,254,700
27 Apr 2023	73.55	73.96	73.14	73.78	73.78	4,697,000
26 Apr 2023	75.23	75.23	73.45	73.65	73.65	5,122,700
25 Apr 2023	76.50	76.56	75.66	75.66	75.66	4,472,400
24 Apr 2023	75.69	75.83	75.35	75.81	75.81	3,095,900
21 Apr 2023	75.61	75.91	75.33	75.60	75.60	5,100,200
20 Apr 2023	74.88	74.96	74.36	74.53	74.53	3,913,700
19 Apr 2023	74.55	74.90	74.41	74.84	74.84	4,488,300
18 Apr 2023	75.36	75.83	74.47	75.02	75.02	7,565,700
17 Apr 2023	73.76	73.82	73.01	73.63	73.63	4,408,700
14 Apr 2023	74.33	74.47	73.57	73.86	73.86	3,981,400
13 Apr 2023	74.05	74.83	74.02	74.77	74.77	3,794,200
12 Apr 2023	73.60	74.12	73.26	73.76	73.76	4,320,400
11 Apr 2023	72.40	72.50	72.07	72.18	72.18	2,931,200
10 Apr 2023	72.20	72.20	71.17	72.07	72.07	2,778,100
06 Apr 2023	72.41	72.79	72.19	72.34	72.34	4,340,100
05 Apr 2023	72.00	72.48	71.80	72.05	72.05	5,873,200
04 Apr 2023	69.98	70.57	69.81	70.25	70.25	4,383,400
03 Apr 2023	69.53	69.95	69.36	69.91	69.91	4,749,200
31 Mar 2023	69.88	69.93	69.24	69.41	69.41	3,500,300
30 Mar 2023	69.05	69.22	68.63	69.20	69.20	4,648,100
29 Mar 2023	68.84	68.86	68.31	68.64	68.64	4,330,300
28 Mar 2023	69.15	69.20	68.36	68.60	68.60	4,132,800
27 Mar 2023	68.90	69.27	68.61	68.73	68.73	5,752,800
24 Mar 2023	67.73	68.00	67.08	67.91	67.91	4,014,700
23 Mar 2023	67.61	67.84	66.92	67.26	67.26	4,311,700
22 Mar 2023	66.72	67.38	66.55	66.57	66.57	4,168,000
21 Mar 2023	66.56	67.06	66.41	66.99	66.99	3,489,600
20 Mar 2023	65.92	66.77	65.79	66.74	66.74	3,991,600
17 Mar 2023	65.58	65.84	65.33	65.61	65.61	5,402,800
16 Mar 2023	64.81	66.02	64.41	65.98	65.98	4,589,200
15 Mar 2023	64.63	64.73	63.89	64.58	64.58	5,266,700
14 Mar 2023	64.79	65.13	64.47	65.09	65.09	4,896,500
13 Mar 2023	64.98	65.80	64.79	65.18	65.18	8,166,700
10 Mar 2023	63.93	64.84	63.92	64.19	64.19	5,738,600
09 Mar 2023	64.97	65.01	63.97	64.10	64.10	2,952,100
08 Mar 2023	64.43	64.51	63.77	64.12	64.12	3,157,300
07 Mar 2023	65.14	65.32	64.10	64.29	64.29	3,303,600
06 Mar 2023	64.54	64.92	64.39	64.56	64.56	3,501,200
03 Mar 2023	64.70	65.22	64.58	65.20	65.20	3,772,300
02 Mar 2023	64.28	65.14	64.25	65.10	65.10	3,353,700
01 Mar 2023	65.16	65.33	64.71	65.21	65.21	3,421,900
28 Feb 2023	65.70	66.08	65.13	65.18	65.18	4,285,100
27 Feb 2023	66.90	67.07	66.53	66.80	66.80	3,682,600
24 Feb 2023	66.74	66.85	66.08	66.37	66.37	4,530,000
23 Feb 2023	67.60	67.89	67.10	67.40	67.40	3,657,900
23 Feb 2023	0.985 Dividend
22 Feb 2023	69.62	69.65	68.72	68.85	67.86	3,614,000
21 Feb 2023	70.27	70.27	69.41	69.59	68.59	5,353,800
17 Feb 2023	68.24	69.24	68.08	68.97	67.98	3,553,100
16 Feb 2023	67.84	68.67	67.68	67.95	66.98	4,774,400
15 Feb 2023	69.44	69.83	69.27	69.69	68.69	4,345,300
14 Feb 2023	69.92	70.58	69.80	70.34	69.33	4,963,000
13 Feb 2023	68.53	69.77	68.50	69.71	68.71	5,003,600
10 Feb 2023	68.61	69.00	68.21	68.88	67.89	5,918,200
09 Feb 2023	68.31	68.59	67.28	67.42	66.46	8,368,000
08 Feb 2023	65.27	65.28	64.20	64.36	63.44	5,036,800
07 Feb 2023	63.26	64.40	63.19	64.29	63.37	4,650,200
06 Feb 2023	63.58	63.85	63.21	63.52	62.61	4,697,400
03 Feb 2023	63.65	64.09	63.20	63.44	62.53	4,831,700
02 Feb 2023	63.36	63.39	62.52	63.15	62.25	8,794,100
01 Feb 2023	64.44	64.47	62.82	63.56	62.65	9,538,000
31 Jan 2023	65.04	65.38	64.85	65.37	64.43	5,772,700
30 Jan 2023	66.38	66.42	65.72	65.84	64.90	5,170,200
27 Jan 2023	65.40	65.78	65.19	65.53	64.59	3,176,200
26 Jan 2023	66.85	66.85	65.64	65.99	65.05	5,458,400
25 Jan 2023	65.84	66.91	65.84	66.63	65.68	5,314,200
24 Jan 2023	66.15	66.37	65.52	66.28	65.33	10,867,200
23 Jan 2023	68.71	69.10	67.56	67.61	66.64	7,858,100
20 Jan 2023	69.51	69.63	68.58	69.15	68.16	9,748,100
19 Jan 2023	70.58	70.96	70.27	70.49	69.48	7,277,200
18 Jan 2023	71.70	71.94	70.83	70.89	69.88	6,561,600
17 Jan 2023	71.62	71.64	70.64	70.74	69.73	3,992,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...