AZN - AstraZeneca PLC

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202373.8973.8972.8073.1073.102,197,311
06 Jun 202373.7873.9873.0373.4073.404,716,500
05 Jun 202372.8773.4472.5673.2073.204,444,600
02 Jun 202372.9273.4272.5772.5972.598,040,700
01 Jun 202372.2873.1371.8972.8472.843,298,700
31 May 202372.3473.2471.7573.0873.084,819,400
30 May 202372.8472.8671.2371.4371.434,071,400
26 May 202372.5572.9072.3172.5272.523,480,500
25 May 202372.0472.1871.4471.7971.794,390,300
24 May 202372.9273.1072.3772.4072.406,400,800
23 May 202375.1775.1774.0174.0774.073,991,400
22 May 202374.7975.3274.3174.4574.452,983,300
19 May 202374.3675.3074.2774.7974.793,170,900
18 May 202374.9175.1573.8974.2174.214,144,900
17 May 202375.3375.3573.9574.7074.703,569,400
16 May 202375.3275.6675.0375.2875.282,763,300
15 May 202375.1975.2274.7974.9974.992,442,500
12 May 202374.9575.5674.5474.7374.732,501,500
11 May 202374.6374.8174.2474.7374.732,234,100
10 May 202374.6875.0674.3074.8774.873,283,700
09 May 202374.7275.3174.7275.0875.082,756,100
08 May 202375.2975.6275.0275.3375.332,126,200
05 May 202374.3675.4974.1375.2775.273,407,900
04 May 202374.4774.6274.1374.3874.383,047,400
03 May 202374.2574.9874.0874.5974.593,555,100
02 May 202372.9873.7872.9873.7073.703,663,000
01 May 202373.3573.7772.8773.5073.502,606,900
28 Apr 202373.0273.7672.8373.2273.224,254,700
27 Apr 202373.5573.9673.1473.7873.784,697,000
26 Apr 202375.2375.2373.4573.6573.655,122,700
25 Apr 202376.5076.5675.6675.6675.664,472,400
24 Apr 202375.6975.8375.3575.8175.813,095,900
21 Apr 202375.6175.9175.3375.6075.605,100,200
20 Apr 202374.8874.9674.3674.5374.533,913,700
19 Apr 202374.5574.9074.4174.8474.844,488,300
18 Apr 202375.3675.8374.4775.0275.027,565,700
17 Apr 202373.7673.8273.0173.6373.634,408,700
14 Apr 202374.3374.4773.5773.8673.863,981,400
13 Apr 202374.0574.8374.0274.7774.773,794,200
12 Apr 202373.6074.1273.2673.7673.764,320,400
11 Apr 202372.4072.5072.0772.1872.182,931,200
10 Apr 202372.2072.2071.1772.0772.072,778,100
06 Apr 202372.4172.7972.1972.3472.344,340,100
05 Apr 202372.0072.4871.8072.0572.055,873,200
04 Apr 202369.9870.5769.8170.2570.254,383,400
03 Apr 202369.5369.9569.3669.9169.914,749,200
31 Mar 202369.8869.9369.2469.4169.413,500,300
30 Mar 202369.0569.2268.6369.2069.204,648,100
29 Mar 202368.8468.8668.3168.6468.644,330,300
28 Mar 202369.1569.2068.3668.6068.604,132,800
27 Mar 202368.9069.2768.6168.7368.735,752,800
24 Mar 202367.7368.0067.0867.9167.914,014,700
23 Mar 202367.6167.8466.9267.2667.264,311,700
22 Mar 202366.7267.3866.5566.5766.574,168,000
21 Mar 202366.5667.0666.4166.9966.993,489,600
20 Mar 202365.9266.7765.7966.7466.743,991,600
17 Mar 202365.5865.8465.3365.6165.615,402,800
16 Mar 202364.8166.0264.4165.9865.984,589,200
15 Mar 202364.6364.7363.8964.5864.585,266,700
14 Mar 202364.7965.1364.4765.0965.094,896,500
13 Mar 202364.9865.8064.7965.1865.188,166,700
10 Mar 202363.9364.8463.9264.1964.195,738,600
09 Mar 202364.9765.0163.9764.1064.102,952,100
08 Mar 202364.4364.5163.7764.1264.123,157,300
07 Mar 202365.1465.3264.1064.2964.293,303,600
06 Mar 202364.5464.9264.3964.5664.563,501,200
03 Mar 202364.7065.2264.5865.2065.203,772,300
02 Mar 202364.2865.1464.2565.1065.103,353,700
01 Mar 202365.1665.3364.7165.2165.213,421,900
28 Feb 202365.7066.0865.1365.1865.184,285,100
27 Feb 202366.9067.0766.5366.8066.803,682,600
24 Feb 202366.7466.8566.0866.3766.374,530,000
23 Feb 202367.6067.8967.1067.4067.403,657,900
23 Feb 20230.985 Dividend
22 Feb 202369.6269.6568.7268.8567.863,614,000
21 Feb 202370.2770.2769.4169.5968.595,353,800
17 Feb 202368.2469.2468.0868.9767.983,553,100
16 Feb 202367.8468.6767.6867.9566.984,774,400
15 Feb 202369.4469.8369.2769.6968.694,345,300
14 Feb 202369.9270.5869.8070.3469.334,963,000
13 Feb 202368.5369.7768.5069.7168.715,003,600
10 Feb 202368.6169.0068.2168.8867.895,918,200
09 Feb 202368.3168.5967.2867.4266.468,368,000
08 Feb 202365.2765.2864.2064.3663.445,036,800
07 Feb 202363.2664.4063.1964.2963.374,650,200
06 Feb 202363.5863.8563.2163.5262.614,697,400
03 Feb 202363.6564.0963.2063.4462.534,831,700
02 Feb 202363.3663.3962.5263.1562.258,794,100
01 Feb 202364.4464.4762.8263.5662.659,538,000
31 Jan 202365.0465.3864.8565.3764.435,772,700
30 Jan 202366.3866.4265.7265.8464.905,170,200
27 Jan 202365.4065.7865.1965.5364.593,176,200
26 Jan 202366.8566.8565.6465.9965.055,458,400
25 Jan 202365.8466.9165.8466.6365.685,314,200
24 Jan 202366.1566.3765.5266.2865.3310,867,200
23 Jan 202368.7169.1067.5667.6166.647,858,100
20 Jan 202369.5169.6368.5869.1568.169,748,100
19 Jan 202370.5870.9670.2770.4969.487,277,200
18 Jan 202371.7071.9470.8370.8969.886,561,600
17 Jan 202371.6271.6470.6470.7469.733,992,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...