Singapore markets close in 1 minute

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.23-0.56 (-1.02%)
At close: 04:00PM EST
54.15 -0.08 (-0.15%)
After hours: 07:27PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202154.5454.6653.6454.2354.235,751,100
02 Dec 202155.0455.4254.6854.7954.795,358,300
01 Dec 202155.4055.7454.8654.8854.884,902,200
30 Nov 202155.3055.7554.7154.8354.836,987,800
29 Nov 202155.7456.2255.5255.5355.536,215,200
26 Nov 202157.0057.0856.0756.5856.585,813,800
24 Nov 202156.3056.5356.1556.3456.343,166,000
23 Nov 202156.3556.9456.2356.7356.735,827,200
22 Nov 202156.6256.8656.2556.5556.555,073,500
19 Nov 202157.3157.4756.5656.6656.664,800,700
18 Nov 202156.8957.0856.0856.7156.717,955,800
17 Nov 202158.0058.3457.5957.7357.735,216,700
16 Nov 202157.6058.2156.9457.6357.637,974,500
15 Nov 202159.9260.3759.1959.7859.787,955,700
12 Nov 202160.3460.5358.4758.8058.8014,151,800
11 Nov 202163.0463.2962.8562.9262.922,452,000
10 Nov 202163.2763.4562.9763.1463.142,519,100
09 Nov 202162.9462.9962.5862.7062.703,618,200
08 Nov 202163.6663.8762.9762.9962.994,557,000
05 Nov 202162.8063.1462.2363.0963.094,063,200
04 Nov 202163.7963.9963.5163.8363.832,811,900
03 Nov 202163.9564.0763.4463.8363.833,970,100
02 Nov 202162.9464.2162.6463.5663.565,455,200
01 Nov 202162.1962.7862.0562.4662.462,819,800
29 Oct 202162.3962.4661.9662.3862.383,951,300
28 Oct 202162.0362.8661.9962.1962.192,529,900
27 Oct 202162.6362.6961.6161.7761.772,513,500
26 Oct 202161.9362.3561.7962.2662.262,469,700
25 Oct 202161.9461.9661.3361.7761.773,144,700
22 Oct 202161.8962.0661.6861.7961.793,997,400
21 Oct 202160.5161.2560.4961.2261.222,597,500
20 Oct 202160.2960.7860.2260.6360.632,981,500
19 Oct 202159.5660.4959.5160.1760.173,404,200
18 Oct 202159.7859.8759.1359.2959.294,228,600
15 Oct 202160.2760.5460.0860.2260.223,513,200
14 Oct 202160.3960.5859.6359.6759.675,588,900
13 Oct 202160.0160.6660.0160.4560.454,452,600
12 Oct 202160.7960.8560.2060.2760.272,746,200
11 Oct 202161.0461.3460.7960.8060.803,753,500
08 Oct 202160.7061.1160.4860.6160.613,113,400
07 Oct 202159.5760.6459.5360.3760.373,820,400
06 Oct 202159.6459.9159.2359.8659.866,688,300
05 Oct 202160.1360.4959.8859.8959.894,139,300
04 Oct 202160.0560.5559.8860.5460.546,926,100
01 Oct 202159.2959.9558.6959.6859.686,071,500
30 Sep 202159.9460.5559.9460.0660.067,801,200
29 Sep 202158.9859.8658.7459.6759.678,548,200
28 Sep 202158.3958.3957.1157.6357.636,232,600
27 Sep 202159.4559.5458.5258.7258.725,849,300
24 Sep 202160.9561.3060.2460.3560.3510,108,200
23 Sep 202159.2459.7659.2459.4859.485,322,200
22 Sep 202158.6759.0858.2158.7458.746,388,200
21 Sep 202158.8759.5158.6359.1359.138,695,900
20 Sep 202156.1758.6056.0858.5058.5017,488,700
17 Sep 202156.1656.3655.1355.5655.567,304,400
16 Sep 202156.4756.7356.0156.6056.605,344,700
15 Sep 202156.5356.6156.1356.4556.456,923,000
14 Sep 202156.3456.4855.7455.9655.966,483,000
13 Sep 202156.6356.6455.8055.9655.964,013,000
10 Sep 202156.8156.8556.2556.2656.263,930,400
09 Sep 202157.0257.2556.1456.2956.295,631,400
08 Sep 202157.3157.4156.9657.0757.073,841,500
07 Sep 202159.0159.0258.2158.3958.395,063,600
03 Sep 202159.1559.2458.6358.8358.835,330,600
02 Sep 202159.1759.6259.0959.5959.593,254,300
01 Sep 202158.7458.9258.3858.7258.724,344,300
31 Aug 202158.4558.8158.1758.2858.284,416,900
30 Aug 202158.6758.8158.5158.6158.612,296,500
27 Aug 202158.8959.2358.4658.6358.635,244,600
26 Aug 202158.8659.0658.4358.7658.763,715,400
25 Aug 202158.9458.9558.4058.5858.585,606,800
24 Aug 202158.3658.5757.8658.5258.524,234,000
23 Aug 202159.0959.3558.7858.8058.806,114,700
20 Aug 202159.3359.6059.0759.3959.393,494,000
19 Aug 202159.1259.7959.0259.1959.194,327,000
18 Aug 202159.5660.1959.4059.4459.449,738,800
17 Aug 202158.5159.4358.4859.3559.356,907,600
16 Aug 202158.0758.9258.0558.7558.756,117,000
13 Aug 202157.8058.6457.7458.4858.487,197,400
12 Aug 202157.0657.5456.7157.4657.469,174,700
12 Aug 20210.45 Dividend
11 Aug 202156.8156.9256.4856.6156.166,156,800
10 Aug 202156.3856.8356.2556.4155.966,694,400
09 Aug 202156.6656.8356.0056.3655.919,652,700
06 Aug 202157.2357.2856.2456.4455.996,219,100
05 Aug 202158.1658.4357.8758.4157.958,875,100
04 Aug 202157.5057.8057.3057.3156.856,945,300
03 Aug 202157.5157.7357.4157.6657.205,249,100
02 Aug 202157.0557.5456.7957.3856.927,253,000
30 Jul 202157.4557.6757.1357.2456.787,336,500
29 Jul 202158.0158.6057.5157.6457.1810,601,800
28 Jul 202157.0357.4356.8156.8156.3610,798,900
27 Jul 202157.6957.6956.5857.4657.0015,839,100
26 Jul 202157.5257.6256.7556.7956.3419,736,700
23 Jul 202158.3658.7258.0258.2357.7714,129,800
22 Jul 202158.1558.4857.8857.9657.5048,604,900
21 Jul 202157.9158.0657.5357.7757.3119,553,100
20 Jul 202157.2757.9056.7657.5457.0865,540,200
19 Jul 202156.4456.8856.0056.4856.0341,068,100
16 Jul 202156.7957.4856.4056.7956.3428,642,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...