Singapore markets open in 1 hour 43 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,725.61 -4.50 (-0.02%) CMC Crypto 200
659.93 -11.08 (-1.65%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 66.45 | 67.04 | 66.32 | 66.81 | 66.81 | 3,860,228 |
| 24 May 2022 | 66.74 | 66.97 | 66.31 | 66.65 | 66.65 | 6,134,500 |
| 23 May 2022 | 66.46 | 67.32 | 66.29 | 66.41 | 66.41 | 6,481,200 |
| 20 May 2022 | 65.48 | 66.36 | 64.98 | 66.21 | 66.21 | 7,169,200 |
| 19 May 2022 | 63.33 | 64.79 | 63.15 | 64.54 | 64.54 | 6,443,400 |
| 18 May 2022 | 64.22 | 64.54 | 63.21 | 63.32 | 63.32 | 8,770,100 |
| 17 May 2022 | 65.54 | 65.82 | 65.19 | 65.64 | 65.64 | 6,447,700 |
| 16 May 2022 | 63.35 | 64.80 | 63.35 | 64.49 | 64.49 | 5,604,100 |
| 13 May 2022 | 62.52 | 63.31 | 62.31 | 63.14 | 63.14 | 5,831,300 |
| 12 May 2022 | 60.51 | 61.63 | 60.34 | 61.45 | 61.45 | 8,800,400 |
| 11 May 2022 | 61.87 | 62.80 | 61.33 | 61.43 | 61.43 | 10,486,500 |
| 10 May 2022 | 63.01 | 64.14 | 62.99 | 63.64 | 63.64 | 6,048,300 |
| 09 May 2022 | 63.26 | 63.58 | 62.34 | 62.58 | 62.58 | 8,197,100 |
| 06 May 2022 | 63.43 | 64.67 | 63.20 | 64.36 | 64.36 | 8,662,700 |
| 05 May 2022 | 65.74 | 66.00 | 64.43 | 64.95 | 64.95 | 8,015,400 |
| 04 May 2022 | 66.61 | 66.95 | 65.44 | 66.75 | 66.75 | 8,074,700 |
| 03 May 2022 | 66.49 | 67.27 | 66.49 | 67.17 | 67.17 | 7,273,700 |
| 02 May 2022 | 65.96 | 66.52 | 65.62 | 66.43 | 66.43 | 5,594,500 |
| 29 Apr 2022 | 66.23 | 67.80 | 66.13 | 66.40 | 66.40 | 10,781,800 |
| 28 Apr 2022 | 65.71 | 67.22 | 65.46 | 67.22 | 67.22 | 8,943,800 |
| 27 Apr 2022 | 66.32 | 66.71 | 65.68 | 66.19 | 66.19 | 9,071,700 |
| 26 Apr 2022 | 65.94 | 66.29 | 64.99 | 65.06 | 65.06 | 8,841,700 |
| 25 Apr 2022 | 64.97 | 66.04 | 64.81 | 65.96 | 65.96 | 7,147,900 |
| 22 Apr 2022 | 66.80 | 66.88 | 65.80 | 65.86 | 65.86 | 8,507,800 |
| 21 Apr 2022 | 68.92 | 69.09 | 67.36 | 67.39 | 67.39 | 9,302,300 |
| 20 Apr 2022 | 68.26 | 69.19 | 67.96 | 68.85 | 68.85 | 6,205,000 |
| 19 Apr 2022 | 68.57 | 69.02 | 67.61 | 68.28 | 68.28 | 6,102,800 |
| 18 Apr 2022 | 69.00 | 69.14 | 68.46 | 68.61 | 68.61 | 3,093,800 |
| 14 Apr 2022 | 69.07 | 69.39 | 68.78 | 69.05 | 69.05 | 3,945,600 |
| 13 Apr 2022 | 68.58 | 69.16 | 68.41 | 68.97 | 68.97 | 6,304,600 |
| 12 Apr 2022 | 68.99 | 69.29 | 68.02 | 68.61 | 68.61 | 7,416,900 |
| 11 Apr 2022 | 70.99 | 71.28 | 70.16 | 70.63 | 70.63 | 7,589,100 |
| 08 Apr 2022 | 70.62 | 71.70 | 70.62 | 71.14 | 71.14 | 9,082,000 |
| 07 Apr 2022 | 69.31 | 71.14 | 69.30 | 71.01 | 71.01 | 8,309,700 |
| 06 Apr 2022 | 68.00 | 69.28 | 67.79 | 69.07 | 69.07 | 5,596,700 |
| 05 Apr 2022 | 66.93 | 68.13 | 66.91 | 67.05 | 67.05 | 6,953,000 |
| 04 Apr 2022 | 66.45 | 66.91 | 66.37 | 66.67 | 66.67 | 4,078,500 |
| 01 Apr 2022 | 65.73 | 66.89 | 65.67 | 66.81 | 66.81 | 3,829,800 |
| 31 Mar 2022 | 67.28 | 67.55 | 66.27 | 66.34 | 66.34 | 6,141,200 |
| 30 Mar 2022 | 66.23 | 67.22 | 66.19 | 67.12 | 67.12 | 6,803,700 |
| 29 Mar 2022 | 66.05 | 66.60 | 65.49 | 65.95 | 65.95 | 4,773,100 |
| 28 Mar 2022 | 65.13 | 65.59 | 64.72 | 65.38 | 65.38 | 6,358,700 |
| 25 Mar 2022 | 64.98 | 65.74 | 64.86 | 65.13 | 65.13 | 9,365,600 |
| 24 Mar 2022 | 64.30 | 66.06 | 64.03 | 66.02 | 66.02 | 15,206,100 |
| 23 Mar 2022 | 63.34 | 64.51 | 63.34 | 64.32 | 64.32 | 7,525,400 |
| 22 Mar 2022 | 63.55 | 63.81 | 63.17 | 63.66 | 63.66 | 4,209,000 |
| 21 Mar 2022 | 63.21 | 64.13 | 63.21 | 63.48 | 63.48 | 4,642,400 |
| 18 Mar 2022 | 62.79 | 63.43 | 62.55 | 63.23 | 63.23 | 7,046,600 |
| 17 Mar 2022 | 62.11 | 63.91 | 62.06 | 63.67 | 63.67 | 8,668,800 |
| 16 Mar 2022 | 61.90 | 62.00 | 61.11 | 61.96 | 61.96 | 6,955,200 |
| 15 Mar 2022 | 60.86 | 61.59 | 60.53 | 61.37 | 61.37 | 5,856,400 |
| 14 Mar 2022 | 61.56 | 61.57 | 60.27 | 60.39 | 60.39 | 9,339,200 |
| 11 Mar 2022 | 60.55 | 60.90 | 60.24 | 60.30 | 60.30 | 6,342,000 |
| 10 Mar 2022 | 59.96 | 61.01 | 59.83 | 60.90 | 60.90 | 6,667,600 |
| 09 Mar 2022 | 58.70 | 60.60 | 58.48 | 60.43 | 60.43 | 9,256,800 |
| 08 Mar 2022 | 56.91 | 58.47 | 56.36 | 57.69 | 57.69 | 10,233,200 |
| 07 Mar 2022 | 57.21 | 57.47 | 56.39 | 56.50 | 56.50 | 9,681,300 |
| 04 Mar 2022 | 57.93 | 58.58 | 57.12 | 57.47 | 57.47 | 9,284,200 |
| 03 Mar 2022 | 60.25 | 60.79 | 59.20 | 60.07 | 60.07 | 6,421,100 |
| 02 Mar 2022 | 61.91 | 62.49 | 61.49 | 62.00 | 62.00 | 7,217,300 |
| 01 Mar 2022 | 62.23 | 62.64 | 60.90 | 61.34 | 61.34 | 8,240,600 |
| 28 Feb 2022 | 60.82 | 61.02 | 60.11 | 60.88 | 60.88 | 7,358,900 |
| 25 Feb 2022 | 59.31 | 60.66 | 59.22 | 60.58 | 60.58 | 6,468,100 |
| 24 Feb 2022 | 57.74 | 58.24 | 57.05 | 58.13 | 58.13 | 9,427,000 |
| 24 Feb 2022 | 0.985 Dividend | |||||
| 23 Feb 2022 | 61.68 | 61.68 | 60.43 | 60.54 | 59.56 | 8,515,000 |
| 22 Feb 2022 | 61.80 | 61.91 | 60.55 | 60.81 | 59.82 | 9,954,400 |
| 18 Feb 2022 | 60.37 | 60.63 | 59.56 | 59.86 | 58.89 | 34,981,700 |
| 17 Feb 2022 | 61.02 | 61.26 | 60.44 | 60.99 | 60.00 | 7,983,100 |
| 16 Feb 2022 | 60.47 | 61.27 | 60.44 | 60.84 | 59.85 | 7,561,000 |
| 15 Feb 2022 | 59.59 | 60.45 | 59.49 | 60.30 | 59.32 | 8,355,900 |
| 14 Feb 2022 | 57.30 | 57.68 | 56.67 | 57.54 | 56.60 | 6,534,700 |
| 11 Feb 2022 | 58.08 | 58.56 | 57.72 | 58.04 | 57.10 | 9,038,200 |
| 10 Feb 2022 | 58.16 | 60.17 | 58.09 | 58.60 | 57.65 | 14,540,200 |
| 09 Feb 2022 | 56.99 | 57.50 | 56.87 | 57.20 | 56.27 | 5,571,100 |
| 08 Feb 2022 | 56.55 | 56.69 | 56.12 | 56.65 | 55.73 | 7,632,300 |
| 07 Feb 2022 | 56.19 | 56.76 | 56.02 | 56.68 | 55.76 | 7,816,900 |
| 04 Feb 2022 | 56.30 | 56.66 | 55.65 | 55.72 | 54.81 | 10,600,200 |
| 03 Feb 2022 | 57.58 | 58.02 | 57.09 | 57.33 | 56.40 | 6,987,000 |
| 02 Feb 2022 | 57.69 | 59.15 | 57.51 | 59.01 | 58.05 | 9,509,100 |
| 01 Feb 2022 | 57.35 | 58.00 | 57.22 | 57.68 | 56.74 | 13,729,700 |
| 31 Jan 2022 | 58.02 | 58.40 | 57.81 | 58.21 | 57.26 | 6,690,200 |
| 28 Jan 2022 | 58.85 | 59.34 | 58.55 | 59.30 | 58.34 | 5,038,700 |
| 27 Jan 2022 | 58.02 | 60.17 | 57.93 | 59.52 | 58.55 | 10,104,700 |
| 26 Jan 2022 | 57.70 | 58.23 | 56.81 | 57.12 | 56.19 | 4,483,300 |
| 25 Jan 2022 | 56.50 | 58.13 | 56.44 | 57.85 | 56.91 | 6,155,800 |
| 24 Jan 2022 | 57.73 | 57.77 | 55.50 | 56.97 | 56.04 | 10,423,700 |
| 21 Jan 2022 | 59.84 | 60.27 | 59.02 | 59.10 | 58.14 | 5,894,000 |
| 20 Jan 2022 | 60.20 | 60.62 | 59.84 | 60.17 | 59.19 | 6,172,000 |
| 19 Jan 2022 | 59.60 | 59.85 | 59.42 | 59.48 | 58.51 | 3,563,900 |
| 18 Jan 2022 | 59.34 | 59.98 | 58.99 | 59.84 | 58.87 | 5,901,500 |
| 14 Jan 2022 | 58.20 | 58.99 | 58.17 | 58.85 | 57.89 | 5,013,800 |
| 13 Jan 2022 | 58.68 | 58.69 | 58.06 | 58.10 | 57.15 | 3,464,400 |
| 12 Jan 2022 | 58.09 | 58.46 | 58.04 | 58.40 | 57.45 | 3,534,500 |
| 11 Jan 2022 | 57.14 | 58.11 | 57.12 | 58.10 | 57.15 | 4,439,100 |
| 10 Jan 2022 | 56.76 | 57.92 | 56.47 | 57.88 | 56.94 | 5,669,300 |
| 07 Jan 2022 | 56.65 | 57.55 | 56.53 | 57.48 | 56.54 | 4,594,800 |
| 06 Jan 2022 | 56.81 | 57.04 | 56.11 | 56.67 | 55.75 | 6,196,400 |
| 05 Jan 2022 | 57.24 | 57.73 | 56.85 | 56.88 | 55.95 | 4,804,400 |
| 04 Jan 2022 | 57.16 | 57.70 | 57.07 | 57.27 | 56.34 | 4,646,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
