Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.83+1.70 (+2.65%)
At close: 04:00PM EST
66.07 +0.24 (+0.36%)
Pre-market: 07:22AM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202464.9665.9364.9565.8365.837,067,100
22 Feb 202463.2664.5863.2664.1364.139,723,000
22 Feb 20240.985 Dividend
21 Feb 202464.3865.0964.2265.0964.105,402,600
20 Feb 202466.0566.0764.5865.0464.066,438,500
16 Feb 202463.8464.5363.6064.2763.307,647,800
15 Feb 202461.7762.8661.7762.8461.897,641,700
14 Feb 202461.2061.7761.0661.6660.7312,203,700
13 Feb 202461.2561.7060.7661.0360.118,272,300
12 Feb 202461.1661.4460.4761.4160.4812,066,500
09 Feb 202462.7163.3762.0862.2661.3213,734,400
08 Feb 202462.0263.9061.7063.5262.5628,929,000
07 Feb 202466.7766.9066.4966.5565.546,588,800
06 Feb 202465.8567.0865.5867.0466.035,566,600
05 Feb 202465.1465.6465.0265.1464.1510,849,400
02 Feb 202465.9766.1065.5865.6464.656,744,100
01 Feb 202466.2166.9466.0066.8565.844,472,100
31 Jan 202467.7567.8366.5566.6465.634,572,700
30 Jan 202467.3567.3666.9467.2066.184,649,400
29 Jan 202467.2667.3166.9367.1966.174,944,800
26 Jan 202467.7467.8166.9767.1066.085,021,600
25 Jan 202466.5167.0266.3467.0266.014,491,500
24 Jan 202466.7366.9366.3766.6065.595,684,600
23 Jan 202466.2966.8265.9266.7565.744,984,200
22 Jan 202467.7467.8366.6967.1466.1210,160,300
19 Jan 202466.8966.9566.4266.5465.537,081,000
18 Jan 202465.9166.7965.7466.5265.517,171,000
17 Jan 202466.0566.4765.7166.2565.258,365,200
16 Jan 202467.0667.6866.9067.2766.255,618,300
12 Jan 202469.3569.6069.1869.4268.373,464,000
11 Jan 202469.8369.9168.7969.1868.134,612,400
10 Jan 202469.0869.6168.9869.5768.527,251,100
09 Jan 202469.2869.5668.8968.9167.874,087,400
08 Jan 202468.5769.2568.3369.2168.164,250,800
05 Jan 202468.3168.9168.1068.3867.355,011,900
04 Jan 202468.7169.3568.6768.7867.744,786,000
03 Jan 202467.7368.6967.4868.3267.295,437,000
02 Jan 202466.8468.6166.8268.4067.367,503,000
29 Dec 202367.3867.5267.0467.3566.333,354,400
28 Dec 202367.5567.7467.2967.3066.282,845,500
27 Dec 202367.5667.5867.0767.3566.333,810,200
26 Dec 202366.5066.6466.2266.5065.492,627,600
22 Dec 202367.0067.1266.1766.2965.293,488,900
21 Dec 202366.7366.8866.0366.3065.305,556,100
20 Dec 202366.6966.8365.7865.7864.785,150,100
19 Dec 202365.6266.2765.5865.9064.905,559,700
18 Dec 202365.4766.1865.3265.9564.956,310,800
15 Dec 202364.8765.0564.4964.8063.828,986,300
14 Dec 202366.7066.8866.0766.3565.357,754,700
13 Dec 202365.7265.9064.9165.9064.905,831,100
12 Dec 202364.4864.5263.6663.9863.014,272,300
11 Dec 202363.5463.6863.1463.5062.544,951,600
08 Dec 202363.6663.6963.0363.2562.294,586,800
07 Dec 202363.8263.8263.0763.5162.556,194,200
06 Dec 202364.4864.5263.5363.5962.634,277,700
05 Dec 202364.2364.4463.9264.0163.043,993,600
04 Dec 202364.8765.1164.6165.0264.043,340,300
01 Dec 202364.5965.0664.3664.7963.813,616,200
30 Nov 202363.9764.9063.7964.5963.619,991,500
29 Nov 202364.1464.3363.7164.1263.158,493,200
28 Nov 202363.2063.5363.0963.3062.345,762,800
27 Nov 202363.9063.9963.3663.6662.704,340,600
24 Nov 202364.3364.7464.2564.5063.522,139,400
22 Nov 202363.7163.9263.2863.6162.654,836,800
21 Nov 202364.0564.4364.0364.2863.313,655,500
20 Nov 202363.2463.8963.1663.7962.825,488,500
17 Nov 202364.2864.4264.0164.1363.163,967,300
16 Nov 202363.4263.8763.3163.8062.835,729,900
15 Nov 202363.4963.7663.0863.1362.176,239,800
14 Nov 202364.1464.7563.9664.2363.264,816,400
13 Nov 202363.2163.8962.6563.7062.746,823,500
10 Nov 202363.2463.3861.8763.1762.216,934,300
09 Nov 202365.2665.5864.0664.0963.126,971,700
08 Nov 202363.7764.1863.0863.5362.5711,064,300
07 Nov 202363.6763.9663.5263.6162.654,298,100
06 Nov 202364.4164.5364.0164.0563.084,175,200
03 Nov 202363.8664.3163.4763.9662.994,359,000
02 Nov 202364.2164.4463.7564.1863.215,062,100
01 Nov 202363.2563.9963.2563.7862.814,570,600
31 Oct 202362.9963.2562.6163.2362.275,139,800
30 Oct 202362.8063.0462.4362.9461.995,040,500
27 Oct 202363.1563.2361.7361.8960.955,296,600
26 Oct 202364.0864.4163.3263.4162.455,382,200
25 Oct 202364.6664.9764.0164.2163.244,647,700
24 Oct 202363.2964.7563.2964.5763.597,312,300
23 Oct 202362.8363.4962.2263.0562.109,018,000
20 Oct 202363.9264.5063.8363.8362.865,826,000
19 Oct 202364.8865.1864.0864.4263.458,809,800
18 Oct 202366.8067.2264.9765.2464.2513,377,300
17 Oct 202368.2870.9463.5669.2868.2323,062,900
16 Oct 202366.6167.9466.5467.8266.798,785,700
13 Oct 202367.7168.1366.9667.3366.313,857,800
12 Oct 202368.4268.6667.8768.1167.083,842,000
11 Oct 202367.8068.0367.2468.0166.984,412,900
10 Oct 202367.4868.1067.2168.0166.983,820,900
09 Oct 202366.7567.2766.4067.0466.033,018,200
06 Oct 202367.0467.5666.4467.4266.403,077,300
05 Oct 202366.6467.1466.3966.8865.872,401,100
04 Oct 202366.5466.7466.0466.6265.613,896,600
03 Oct 202366.8566.8765.9866.2665.264,139,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...