Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.40+0.49 (+0.90%)
As of 03:25PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202255.7656.1955.3555.4055.406,564,858
06 Oct 202255.3455.6454.7054.9154.918,914,200
05 Oct 202256.0556.9155.9956.7356.739,257,000
04 Oct 202256.3457.1256.1257.0457.047,414,600
03 Oct 202255.0755.6754.8355.5555.556,069,900
30 Sept 202255.2155.7254.7654.8454.847,542,300
29 Sept 202254.7455.0454.1254.9154.916,444,600
28 Sept 202253.2654.9453.2454.6954.697,835,200
27 Sept 202253.4254.0153.1453.2453.247,848,000
26 Sept 202253.7554.0152.6553.0253.029,937,500
23 Sept 202255.0255.4354.3354.5854.589,604,700
22 Sept 202256.1656.5555.7956.3156.317,551,500
21 Sept 202257.3457.4256.3656.4456.445,943,400
20 Sept 202257.3257.6456.8857.4057.404,260,600
19 Sept 202257.9758.0357.2357.9957.993,630,300
16 Sept 202258.5058.7657.5858.0558.057,017,900
15 Sept 202258.6158.6657.9458.1458.146,699,300
14 Sept 202259.0859.4158.4858.7258.725,085,900
13 Sept 202260.3960.5158.8658.9958.996,632,200
12 Sept 202261.6562.1861.5361.7561.753,634,200
09 Sept 202261.1861.1860.6960.8560.854,434,900
08 Sept 202259.5460.6459.2760.3260.327,063,600
07 Sept 202259.0660.0458.3759.8259.8212,038,100
06 Sept 202260.7961.2660.2460.4160.4110,362,000
02 Sept 202261.2961.8260.4260.6960.6911,308,800
01 Sept 202261.3961.8360.9261.7961.7913,060,100
31 Aug 202262.7263.3162.1662.3862.3812,694,000
30 Aug 202265.5865.6363.2763.3863.3811,496,900
29 Aug 202266.3266.3365.5465.8365.832,985,100
26 Aug 202268.1068.2666.3166.3266.324,044,800
25 Aug 202268.0068.2667.5068.2668.263,590,700
24 Aug 202266.5067.7066.2167.6467.644,115,400
23 Aug 202266.8766.8766.0966.4366.435,899,300
22 Aug 202267.5068.2567.1167.2467.245,561,200
19 Aug 202267.0267.3566.5767.1767.174,732,300
18 Aug 202266.7666.8666.1366.5066.505,266,600
17 Aug 202267.0567.3666.3366.4266.425,340,400
16 Aug 202266.5467.1466.2066.7466.744,434,500
15 Aug 202267.2567.4066.4966.8166.814,670,800
12 Aug 202264.7167.1964.6966.6466.6411,383,900
11 Aug 202265.0565.0564.2664.6564.657,213,800
11 Aug 20220.465 Dividend
10 Aug 202267.0667.0865.9366.3065.845,665,000
09 Aug 202265.9266.4365.7765.8965.434,463,900
08 Aug 202265.6866.0064.7965.1264.663,489,900
05 Aug 202265.8766.2965.7266.0365.576,336,000
04 Aug 202266.0666.2965.3066.2965.835,414,600
03 Aug 202265.5565.6064.7065.3264.867,318,500
02 Aug 202266.6166.9465.2165.2664.806,483,100
01 Aug 202266.5266.8765.5865.6565.195,775,700
29 Jul 202266.9767.2865.7866.2365.776,798,000
28 Jul 202266.8067.1465.9066.7266.256,242,300
27 Jul 202267.0567.6866.5267.4967.024,058,500
26 Jul 202266.5767.3066.3866.7266.254,074,900
25 Jul 202266.1966.4465.7966.1665.704,261,800
22 Jul 202265.1765.7465.0065.2564.793,625,800
21 Jul 202263.9865.4763.9065.3664.904,274,400
20 Jul 202266.8866.9865.5865.7965.334,984,200
19 Jul 202267.8568.3967.4368.1667.685,088,000
18 Jul 202267.9468.1766.1266.3765.906,644,100
15 Jul 202265.4767.3965.4767.3666.898,446,100
14 Jul 202264.4965.1064.1165.0864.625,950,500
13 Jul 202265.5466.7465.5366.3065.845,687,400
12 Jul 202267.1967.5066.6066.7266.256,732,200
11 Jul 202266.1367.5566.1366.7466.277,131,000
08 Jul 202266.0067.2465.9466.9866.516,114,900
07 Jul 202266.7767.0766.3866.9266.456,401,000
06 Jul 202266.1266.6465.6066.4966.027,012,100
05 Jul 202264.7365.5364.5765.5165.059,344,400
01 Jul 202264.1065.9764.0765.9565.498,857,500
30 Jun 202265.6466.4265.1966.0765.614,731,300
29 Jun 202266.6067.5566.5467.0266.555,864,700
28 Jun 202266.4566.6165.5865.9365.477,351,800
27 Jun 202266.2667.0765.8666.5166.044,638,100
24 Jun 202266.4666.9365.7566.9066.435,643,300
23 Jun 202263.6964.5363.5264.4564.004,380,800
22 Jun 202262.9364.1562.9163.5563.105,316,300
21 Jun 202262.4163.0362.0762.8362.395,567,400
17 Jun 202261.2161.6060.8061.0960.668,372,000
16 Jun 202260.8661.3159.9560.8660.4310,928,600
15 Jun 202260.4560.8859.6060.5760.157,670,600
14 Jun 202258.4359.7858.4159.2658.8414,992,800
13 Jun 202260.4360.6759.9260.0159.596,943,000
10 Jun 202261.2962.1461.1461.7961.366,953,900
09 Jun 202264.2264.3262.6662.7062.265,409,900
08 Jun 202264.6265.3864.5964.7264.275,038,000
07 Jun 202263.8665.6463.8665.5865.126,078,900
06 Jun 202264.2264.7263.3363.5263.0710,234,100
03 Jun 202266.1266.6665.5365.7065.245,582,200
02 Jun 202266.4566.9865.6166.9766.503,857,000
01 Jun 202266.5266.6965.5066.1265.665,281,400
31 May 202265.8966.7665.6966.4866.015,771,700
27 May 202266.8067.4066.6367.4066.935,430,300
26 May 202266.7367.1766.5166.7066.236,217,400
25 May 202266.4567.0466.3266.8166.343,860,200
24 May 202266.7466.9766.3166.6566.186,134,500
23 May 202266.4667.3266.2966.4165.946,481,200
20 May 202265.4866.3664.9866.2165.757,169,200
19 May 202263.3364.7963.1564.5464.096,443,400
18 May 202264.2264.5463.2163.3262.888,770,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...