Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,450.93 -584.18 (-2.92%) CMC Crypto 200
443.70 -11.33 (-2.49%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 55.76 | 56.19 | 55.35 | 55.40 | 55.40 | 6,564,858 |
| 06 Oct 2022 | 55.34 | 55.64 | 54.70 | 54.91 | 54.91 | 8,914,200 |
| 05 Oct 2022 | 56.05 | 56.91 | 55.99 | 56.73 | 56.73 | 9,257,000 |
| 04 Oct 2022 | 56.34 | 57.12 | 56.12 | 57.04 | 57.04 | 7,414,600 |
| 03 Oct 2022 | 55.07 | 55.67 | 54.83 | 55.55 | 55.55 | 6,069,900 |
| 30 Sept 2022 | 55.21 | 55.72 | 54.76 | 54.84 | 54.84 | 7,542,300 |
| 29 Sept 2022 | 54.74 | 55.04 | 54.12 | 54.91 | 54.91 | 6,444,600 |
| 28 Sept 2022 | 53.26 | 54.94 | 53.24 | 54.69 | 54.69 | 7,835,200 |
| 27 Sept 2022 | 53.42 | 54.01 | 53.14 | 53.24 | 53.24 | 7,848,000 |
| 26 Sept 2022 | 53.75 | 54.01 | 52.65 | 53.02 | 53.02 | 9,937,500 |
| 23 Sept 2022 | 55.02 | 55.43 | 54.33 | 54.58 | 54.58 | 9,604,700 |
| 22 Sept 2022 | 56.16 | 56.55 | 55.79 | 56.31 | 56.31 | 7,551,500 |
| 21 Sept 2022 | 57.34 | 57.42 | 56.36 | 56.44 | 56.44 | 5,943,400 |
| 20 Sept 2022 | 57.32 | 57.64 | 56.88 | 57.40 | 57.40 | 4,260,600 |
| 19 Sept 2022 | 57.97 | 58.03 | 57.23 | 57.99 | 57.99 | 3,630,300 |
| 16 Sept 2022 | 58.50 | 58.76 | 57.58 | 58.05 | 58.05 | 7,017,900 |
| 15 Sept 2022 | 58.61 | 58.66 | 57.94 | 58.14 | 58.14 | 6,699,300 |
| 14 Sept 2022 | 59.08 | 59.41 | 58.48 | 58.72 | 58.72 | 5,085,900 |
| 13 Sept 2022 | 60.39 | 60.51 | 58.86 | 58.99 | 58.99 | 6,632,200 |
| 12 Sept 2022 | 61.65 | 62.18 | 61.53 | 61.75 | 61.75 | 3,634,200 |
| 09 Sept 2022 | 61.18 | 61.18 | 60.69 | 60.85 | 60.85 | 4,434,900 |
| 08 Sept 2022 | 59.54 | 60.64 | 59.27 | 60.32 | 60.32 | 7,063,600 |
| 07 Sept 2022 | 59.06 | 60.04 | 58.37 | 59.82 | 59.82 | 12,038,100 |
| 06 Sept 2022 | 60.79 | 61.26 | 60.24 | 60.41 | 60.41 | 10,362,000 |
| 02 Sept 2022 | 61.29 | 61.82 | 60.42 | 60.69 | 60.69 | 11,308,800 |
| 01 Sept 2022 | 61.39 | 61.83 | 60.92 | 61.79 | 61.79 | 13,060,100 |
| 31 Aug 2022 | 62.72 | 63.31 | 62.16 | 62.38 | 62.38 | 12,694,000 |
| 30 Aug 2022 | 65.58 | 65.63 | 63.27 | 63.38 | 63.38 | 11,496,900 |
| 29 Aug 2022 | 66.32 | 66.33 | 65.54 | 65.83 | 65.83 | 2,985,100 |
| 26 Aug 2022 | 68.10 | 68.26 | 66.31 | 66.32 | 66.32 | 4,044,800 |
| 25 Aug 2022 | 68.00 | 68.26 | 67.50 | 68.26 | 68.26 | 3,590,700 |
| 24 Aug 2022 | 66.50 | 67.70 | 66.21 | 67.64 | 67.64 | 4,115,400 |
| 23 Aug 2022 | 66.87 | 66.87 | 66.09 | 66.43 | 66.43 | 5,899,300 |
| 22 Aug 2022 | 67.50 | 68.25 | 67.11 | 67.24 | 67.24 | 5,561,200 |
| 19 Aug 2022 | 67.02 | 67.35 | 66.57 | 67.17 | 67.17 | 4,732,300 |
| 18 Aug 2022 | 66.76 | 66.86 | 66.13 | 66.50 | 66.50 | 5,266,600 |
| 17 Aug 2022 | 67.05 | 67.36 | 66.33 | 66.42 | 66.42 | 5,340,400 |
| 16 Aug 2022 | 66.54 | 67.14 | 66.20 | 66.74 | 66.74 | 4,434,500 |
| 15 Aug 2022 | 67.25 | 67.40 | 66.49 | 66.81 | 66.81 | 4,670,800 |
| 12 Aug 2022 | 64.71 | 67.19 | 64.69 | 66.64 | 66.64 | 11,383,900 |
| 11 Aug 2022 | 65.05 | 65.05 | 64.26 | 64.65 | 64.65 | 7,213,800 |
| 11 Aug 2022 | 0.465 Dividend | |||||
| 10 Aug 2022 | 67.06 | 67.08 | 65.93 | 66.30 | 65.84 | 5,665,000 |
| 09 Aug 2022 | 65.92 | 66.43 | 65.77 | 65.89 | 65.43 | 4,463,900 |
| 08 Aug 2022 | 65.68 | 66.00 | 64.79 | 65.12 | 64.66 | 3,489,900 |
| 05 Aug 2022 | 65.87 | 66.29 | 65.72 | 66.03 | 65.57 | 6,336,000 |
| 04 Aug 2022 | 66.06 | 66.29 | 65.30 | 66.29 | 65.83 | 5,414,600 |
| 03 Aug 2022 | 65.55 | 65.60 | 64.70 | 65.32 | 64.86 | 7,318,500 |
| 02 Aug 2022 | 66.61 | 66.94 | 65.21 | 65.26 | 64.80 | 6,483,100 |
| 01 Aug 2022 | 66.52 | 66.87 | 65.58 | 65.65 | 65.19 | 5,775,700 |
| 29 Jul 2022 | 66.97 | 67.28 | 65.78 | 66.23 | 65.77 | 6,798,000 |
| 28 Jul 2022 | 66.80 | 67.14 | 65.90 | 66.72 | 66.25 | 6,242,300 |
| 27 Jul 2022 | 67.05 | 67.68 | 66.52 | 67.49 | 67.02 | 4,058,500 |
| 26 Jul 2022 | 66.57 | 67.30 | 66.38 | 66.72 | 66.25 | 4,074,900 |
| 25 Jul 2022 | 66.19 | 66.44 | 65.79 | 66.16 | 65.70 | 4,261,800 |
| 22 Jul 2022 | 65.17 | 65.74 | 65.00 | 65.25 | 64.79 | 3,625,800 |
| 21 Jul 2022 | 63.98 | 65.47 | 63.90 | 65.36 | 64.90 | 4,274,400 |
| 20 Jul 2022 | 66.88 | 66.98 | 65.58 | 65.79 | 65.33 | 4,984,200 |
| 19 Jul 2022 | 67.85 | 68.39 | 67.43 | 68.16 | 67.68 | 5,088,000 |
| 18 Jul 2022 | 67.94 | 68.17 | 66.12 | 66.37 | 65.90 | 6,644,100 |
| 15 Jul 2022 | 65.47 | 67.39 | 65.47 | 67.36 | 66.89 | 8,446,100 |
| 14 Jul 2022 | 64.49 | 65.10 | 64.11 | 65.08 | 64.62 | 5,950,500 |
| 13 Jul 2022 | 65.54 | 66.74 | 65.53 | 66.30 | 65.84 | 5,687,400 |
| 12 Jul 2022 | 67.19 | 67.50 | 66.60 | 66.72 | 66.25 | 6,732,200 |
| 11 Jul 2022 | 66.13 | 67.55 | 66.13 | 66.74 | 66.27 | 7,131,000 |
| 08 Jul 2022 | 66.00 | 67.24 | 65.94 | 66.98 | 66.51 | 6,114,900 |
| 07 Jul 2022 | 66.77 | 67.07 | 66.38 | 66.92 | 66.45 | 6,401,000 |
| 06 Jul 2022 | 66.12 | 66.64 | 65.60 | 66.49 | 66.02 | 7,012,100 |
| 05 Jul 2022 | 64.73 | 65.53 | 64.57 | 65.51 | 65.05 | 9,344,400 |
| 01 Jul 2022 | 64.10 | 65.97 | 64.07 | 65.95 | 65.49 | 8,857,500 |
| 30 Jun 2022 | 65.64 | 66.42 | 65.19 | 66.07 | 65.61 | 4,731,300 |
| 29 Jun 2022 | 66.60 | 67.55 | 66.54 | 67.02 | 66.55 | 5,864,700 |
| 28 Jun 2022 | 66.45 | 66.61 | 65.58 | 65.93 | 65.47 | 7,351,800 |
| 27 Jun 2022 | 66.26 | 67.07 | 65.86 | 66.51 | 66.04 | 4,638,100 |
| 24 Jun 2022 | 66.46 | 66.93 | 65.75 | 66.90 | 66.43 | 5,643,300 |
| 23 Jun 2022 | 63.69 | 64.53 | 63.52 | 64.45 | 64.00 | 4,380,800 |
| 22 Jun 2022 | 62.93 | 64.15 | 62.91 | 63.55 | 63.10 | 5,316,300 |
| 21 Jun 2022 | 62.41 | 63.03 | 62.07 | 62.83 | 62.39 | 5,567,400 |
| 17 Jun 2022 | 61.21 | 61.60 | 60.80 | 61.09 | 60.66 | 8,372,000 |
| 16 Jun 2022 | 60.86 | 61.31 | 59.95 | 60.86 | 60.43 | 10,928,600 |
| 15 Jun 2022 | 60.45 | 60.88 | 59.60 | 60.57 | 60.15 | 7,670,600 |
| 14 Jun 2022 | 58.43 | 59.78 | 58.41 | 59.26 | 58.84 | 14,992,800 |
| 13 Jun 2022 | 60.43 | 60.67 | 59.92 | 60.01 | 59.59 | 6,943,000 |
| 10 Jun 2022 | 61.29 | 62.14 | 61.14 | 61.79 | 61.36 | 6,953,900 |
| 09 Jun 2022 | 64.22 | 64.32 | 62.66 | 62.70 | 62.26 | 5,409,900 |
| 08 Jun 2022 | 64.62 | 65.38 | 64.59 | 64.72 | 64.27 | 5,038,000 |
| 07 Jun 2022 | 63.86 | 65.64 | 63.86 | 65.58 | 65.12 | 6,078,900 |
| 06 Jun 2022 | 64.22 | 64.72 | 63.33 | 63.52 | 63.07 | 10,234,100 |
| 03 Jun 2022 | 66.12 | 66.66 | 65.53 | 65.70 | 65.24 | 5,582,200 |
| 02 Jun 2022 | 66.45 | 66.98 | 65.61 | 66.97 | 66.50 | 3,857,000 |
| 01 Jun 2022 | 66.52 | 66.69 | 65.50 | 66.12 | 65.66 | 5,281,400 |
| 31 May 2022 | 65.89 | 66.76 | 65.69 | 66.48 | 66.01 | 5,771,700 |
| 27 May 2022 | 66.80 | 67.40 | 66.63 | 67.40 | 66.93 | 5,430,300 |
| 26 May 2022 | 66.73 | 67.17 | 66.51 | 66.70 | 66.23 | 6,217,400 |
| 25 May 2022 | 66.45 | 67.04 | 66.32 | 66.81 | 66.34 | 3,860,200 |
| 24 May 2022 | 66.74 | 66.97 | 66.31 | 66.65 | 66.18 | 6,134,500 |
| 23 May 2022 | 66.46 | 67.32 | 66.29 | 66.41 | 65.94 | 6,481,200 |
| 20 May 2022 | 65.48 | 66.36 | 64.98 | 66.21 | 65.75 | 7,169,200 |
| 19 May 2022 | 63.33 | 64.79 | 63.15 | 64.54 | 64.09 | 6,443,400 |
| 18 May 2022 | 64.22 | 64.54 | 63.21 | 63.32 | 62.88 | 8,770,100 |
| *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.
