Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202365.2765.2864.5064.5164.511,024,706
07 Feb 202363.2664.4063.1964.2964.294,650,200
06 Feb 202363.5863.8563.2163.5263.524,697,400
03 Feb 202363.6564.0963.2063.4463.444,831,500
02 Feb 202363.3663.3962.5263.1563.158,794,100
01 Feb 202364.4464.4762.8263.5663.569,538,000
31 Jan 202365.0465.3864.8565.3765.375,772,700
30 Jan 202366.3866.4265.7265.8465.845,170,200
27 Jan 202365.4065.7865.1965.5365.533,176,200
26 Jan 202366.8566.8565.6465.9965.995,458,400
25 Jan 202365.8466.9165.8466.6366.635,314,200
24 Jan 202366.1566.3765.5266.2866.2810,867,200
23 Jan 202368.7169.1067.5667.6167.617,858,100
20 Jan 202369.5169.6368.5869.1569.159,747,700
19 Jan 202370.5870.9670.2770.4970.497,277,200
18 Jan 202371.7071.9470.8370.8970.896,561,600
17 Jan 202371.6271.6470.6470.7470.743,992,200
13 Jan 202370.9771.5370.7671.0871.084,036,800
12 Jan 202369.8270.3768.4370.0870.086,749,700
11 Jan 202371.3671.4670.4470.4570.455,861,400
10 Jan 202371.6872.1271.4271.6071.604,800,400
09 Jan 202371.0571.6670.7270.9070.906,586,400
06 Jan 202369.8571.1969.6170.8070.807,341,500
05 Jan 202369.1670.3068.8969.8169.815,020,200
04 Jan 202370.4970.5969.1269.5069.504,936,300
03 Jan 202368.6569.4368.6069.3369.333,473,900
30 Dec 202267.7968.0567.1367.8067.803,603,900
29 Dec 202268.1668.4768.0368.1068.102,579,000
28 Dec 202267.8468.2867.5167.5667.562,299,400
27 Dec 202268.5068.5567.7267.9367.932,089,000
23 Dec 202267.5967.9967.4667.9867.982,322,600
22 Dec 202267.8768.0967.4468.0868.082,492,800
21 Dec 202267.3068.1767.1667.9067.902,855,200
20 Dec 202267.3767.8067.1467.7267.722,486,500
19 Dec 202267.8967.9067.1967.4767.473,774,900
16 Dec 202267.9668.2667.6667.9467.946,391,300
15 Dec 202270.0370.1169.2469.7469.744,669,400
14 Dec 202270.1170.8469.6870.4470.444,356,500
13 Dec 202270.2470.7169.3869.5869.585,187,900
12 Dec 202269.5269.6969.1769.2869.284,146,700
09 Dec 202269.7270.0069.4269.5569.554,488,600
08 Dec 202268.9469.4768.8369.1769.172,915,600
07 Dec 202268.8769.3168.3868.8568.854,367,200
06 Dec 202268.0969.1767.8168.5668.567,135,100
05 Dec 202268.6068.9768.2968.4268.424,159,400
02 Dec 202268.1868.7268.0468.4768.473,559,400
01 Dec 202268.5068.8068.2868.3468.343,957,800
30 Nov 202267.3467.9966.3967.9767.975,638,700
29 Nov 202266.3566.4665.8866.0866.083,365,000
28 Nov 202266.2566.9066.1666.2166.212,892,100
25 Nov 202265.9366.3465.7266.1766.171,861,300
23 Nov 202266.2766.4365.7966.1266.123,323,200
22 Nov 202265.2266.0965.2066.0066.004,170,000
21 Nov 202265.5165.7465.1365.4365.434,205,300
18 Nov 202265.2165.2964.5665.0765.076,118,400
17 Nov 202263.3964.2063.2564.0664.066,089,600
16 Nov 202264.1264.3063.4763.8063.803,730,500
15 Nov 202264.5864.8163.0563.9563.957,666,300
14 Nov 202263.9664.5263.5463.9163.915,109,600
11 Nov 202263.7763.9461.9462.7762.778,524,100
10 Nov 202265.3765.9264.1965.0965.0911,616,500
09 Nov 202261.3161.8960.9661.0561.055,569,900
08 Nov 202261.2261.8160.9861.3361.335,078,100
07 Nov 202261.0661.3660.8061.1061.105,171,400
04 Nov 202260.3661.1460.1460.9960.995,392,700
03 Nov 202258.9260.0958.8659.9359.934,552,300
02 Nov 202260.3061.3059.6959.7059.706,055,800
01 Nov 202259.9060.0258.9659.8559.855,388,900
31 Oct 202258.3759.3458.3658.8158.816,113,600
28 Oct 202258.4058.8558.0058.7158.715,177,600
27 Oct 202257.6858.0157.4157.6157.613,482,900
26 Oct 202257.5158.3357.4257.9657.967,632,200
25 Oct 202255.7256.2255.5055.9055.905,842,200
24 Oct 202255.0655.6855.0055.1855.184,494,500
21 Oct 202253.9955.0753.7854.9754.974,018,100
20 Oct 202253.6754.7853.5254.3554.355,798,800
19 Oct 202255.9456.0154.3554.5154.516,240,900
18 Oct 202256.5656.5955.6355.9755.974,477,800
17 Oct 202256.5156.7456.1156.1856.184,686,300
14 Oct 202256.2156.5054.8254.9754.977,466,400
13 Oct 202254.1855.9853.9955.5355.536,536,600
12 Oct 202254.9355.4554.7155.0755.076,166,500
11 Oct 202254.3456.4054.1355.3055.3010,179,300
10 Oct 202254.8854.9854.1754.2154.216,221,500
07 Oct 202255.7656.2055.2155.4055.408,216,200
06 Oct 202255.3455.6454.7054.9154.918,915,600
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 202255.2155.7254.7654.8454.847,543,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...