AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

64.51

+0.22

(+0.34%)

As of 10:10AM EST. Market open.

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	65.27	65.28	64.50	64.51	64.51	1,024,706
07 Feb 2023	63.26	64.40	63.19	64.29	64.29	4,650,200
06 Feb 2023	63.58	63.85	63.21	63.52	63.52	4,697,400
03 Feb 2023	63.65	64.09	63.20	63.44	63.44	4,831,500
02 Feb 2023	63.36	63.39	62.52	63.15	63.15	8,794,100
01 Feb 2023	64.44	64.47	62.82	63.56	63.56	9,538,000
31 Jan 2023	65.04	65.38	64.85	65.37	65.37	5,772,700
30 Jan 2023	66.38	66.42	65.72	65.84	65.84	5,170,200
27 Jan 2023	65.40	65.78	65.19	65.53	65.53	3,176,200
26 Jan 2023	66.85	66.85	65.64	65.99	65.99	5,458,400
25 Jan 2023	65.84	66.91	65.84	66.63	66.63	5,314,200
24 Jan 2023	66.15	66.37	65.52	66.28	66.28	10,867,200
23 Jan 2023	68.71	69.10	67.56	67.61	67.61	7,858,100
20 Jan 2023	69.51	69.63	68.58	69.15	69.15	9,747,700
19 Jan 2023	70.58	70.96	70.27	70.49	70.49	7,277,200
18 Jan 2023	71.70	71.94	70.83	70.89	70.89	6,561,600
17 Jan 2023	71.62	71.64	70.64	70.74	70.74	3,992,200
13 Jan 2023	70.97	71.53	70.76	71.08	71.08	4,036,800
12 Jan 2023	69.82	70.37	68.43	70.08	70.08	6,749,700
11 Jan 2023	71.36	71.46	70.44	70.45	70.45	5,861,400
10 Jan 2023	71.68	72.12	71.42	71.60	71.60	4,800,400
09 Jan 2023	71.05	71.66	70.72	70.90	70.90	6,586,400
06 Jan 2023	69.85	71.19	69.61	70.80	70.80	7,341,500
05 Jan 2023	69.16	70.30	68.89	69.81	69.81	5,020,200
04 Jan 2023	70.49	70.59	69.12	69.50	69.50	4,936,300
03 Jan 2023	68.65	69.43	68.60	69.33	69.33	3,473,900
30 Dec 2022	67.79	68.05	67.13	67.80	67.80	3,603,900
29 Dec 2022	68.16	68.47	68.03	68.10	68.10	2,579,000
28 Dec 2022	67.84	68.28	67.51	67.56	67.56	2,299,400
27 Dec 2022	68.50	68.55	67.72	67.93	67.93	2,089,000
23 Dec 2022	67.59	67.99	67.46	67.98	67.98	2,322,600
22 Dec 2022	67.87	68.09	67.44	68.08	68.08	2,492,800
21 Dec 2022	67.30	68.17	67.16	67.90	67.90	2,855,200
20 Dec 2022	67.37	67.80	67.14	67.72	67.72	2,486,500
19 Dec 2022	67.89	67.90	67.19	67.47	67.47	3,774,900
16 Dec 2022	67.96	68.26	67.66	67.94	67.94	6,391,300
15 Dec 2022	70.03	70.11	69.24	69.74	69.74	4,669,400
14 Dec 2022	70.11	70.84	69.68	70.44	70.44	4,356,500
13 Dec 2022	70.24	70.71	69.38	69.58	69.58	5,187,900
12 Dec 2022	69.52	69.69	69.17	69.28	69.28	4,146,700
09 Dec 2022	69.72	70.00	69.42	69.55	69.55	4,488,600
08 Dec 2022	68.94	69.47	68.83	69.17	69.17	2,915,600
07 Dec 2022	68.87	69.31	68.38	68.85	68.85	4,367,200
06 Dec 2022	68.09	69.17	67.81	68.56	68.56	7,135,100
05 Dec 2022	68.60	68.97	68.29	68.42	68.42	4,159,400
02 Dec 2022	68.18	68.72	68.04	68.47	68.47	3,559,400
01 Dec 2022	68.50	68.80	68.28	68.34	68.34	3,957,800
30 Nov 2022	67.34	67.99	66.39	67.97	67.97	5,638,700
29 Nov 2022	66.35	66.46	65.88	66.08	66.08	3,365,000
28 Nov 2022	66.25	66.90	66.16	66.21	66.21	2,892,100
25 Nov 2022	65.93	66.34	65.72	66.17	66.17	1,861,300
23 Nov 2022	66.27	66.43	65.79	66.12	66.12	3,323,200
22 Nov 2022	65.22	66.09	65.20	66.00	66.00	4,170,000
21 Nov 2022	65.51	65.74	65.13	65.43	65.43	4,205,300
18 Nov 2022	65.21	65.29	64.56	65.07	65.07	6,118,400
17 Nov 2022	63.39	64.20	63.25	64.06	64.06	6,089,600
16 Nov 2022	64.12	64.30	63.47	63.80	63.80	3,730,500
15 Nov 2022	64.58	64.81	63.05	63.95	63.95	7,666,300
14 Nov 2022	63.96	64.52	63.54	63.91	63.91	5,109,600
11 Nov 2022	63.77	63.94	61.94	62.77	62.77	8,524,100
10 Nov 2022	65.37	65.92	64.19	65.09	65.09	11,616,500
09 Nov 2022	61.31	61.89	60.96	61.05	61.05	5,569,900
08 Nov 2022	61.22	61.81	60.98	61.33	61.33	5,078,100
07 Nov 2022	61.06	61.36	60.80	61.10	61.10	5,171,400
04 Nov 2022	60.36	61.14	60.14	60.99	60.99	5,392,700
03 Nov 2022	58.92	60.09	58.86	59.93	59.93	4,552,300
02 Nov 2022	60.30	61.30	59.69	59.70	59.70	6,055,800
01 Nov 2022	59.90	60.02	58.96	59.85	59.85	5,388,900
31 Oct 2022	58.37	59.34	58.36	58.81	58.81	6,113,600
28 Oct 2022	58.40	58.85	58.00	58.71	58.71	5,177,600
27 Oct 2022	57.68	58.01	57.41	57.61	57.61	3,482,900
26 Oct 2022	57.51	58.33	57.42	57.96	57.96	7,632,200
25 Oct 2022	55.72	56.22	55.50	55.90	55.90	5,842,200
24 Oct 2022	55.06	55.68	55.00	55.18	55.18	4,494,500
21 Oct 2022	53.99	55.07	53.78	54.97	54.97	4,018,100
20 Oct 2022	53.67	54.78	53.52	54.35	54.35	5,798,800
19 Oct 2022	55.94	56.01	54.35	54.51	54.51	6,240,900
18 Oct 2022	56.56	56.59	55.63	55.97	55.97	4,477,800
17 Oct 2022	56.51	56.74	56.11	56.18	56.18	4,686,300
14 Oct 2022	56.21	56.50	54.82	54.97	54.97	7,466,400
13 Oct 2022	54.18	55.98	53.99	55.53	55.53	6,536,600
12 Oct 2022	54.93	55.45	54.71	55.07	55.07	6,166,500
11 Oct 2022	54.34	56.40	54.13	55.30	55.30	10,179,300
10 Oct 2022	54.88	54.98	54.17	54.21	54.21	6,221,500
07 Oct 2022	55.76	56.20	55.21	55.40	55.40	8,216,200
06 Oct 2022	55.34	55.64	54.70	54.91	54.91	8,915,600
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	7,543,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,145.83-18.17(-0.44%)

Dow34,082.20-74.49(-0.22%)

Nasdaq12,041.54-72.25(-0.60%)

BTC-USD23,019.31+38.57(+0.17%)

CMC Crypto 200531.78-5.11(-0.95%)

AstraZeneca PLC (AZN)

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,145.83
-18.17(-0.44%)

Dow
34,082.20
-74.49(-0.22%)

Nasdaq
12,041.54
-72.25(-0.60%)

BTC-USD
23,019.31
+38.57(+0.17%)

CMC Crypto 200
531.78
-5.11(-0.95%)