NYSE:AZN
Astrazeneca PLC Stock Price (Quote)
$67.75
-0.510 (-0.747%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $63.75 | $68.38 | Thursday, 28th Mar 2024 AZN stock ended at $67.75. This is 0.747% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.00% from a day low at $67.68 to a day high of $68.35. |
90 days | $60.48 | $69.89 | |
52 weeks | $60.48 | $76.56 |
Historical Astrazeneca PLC prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $68.18 | $68.35 | $67.68 | $67.75 | 3 417 857 |
2024-03-27 | $67.08 | $68.38 | $67.07 | $68.26 | 8 212 814 |
2024-03-26 | $66.25 | $66.46 | $65.77 | $66.33 | 3 022 901 |
2024-03-25 | $66.21 | $66.43 | $65.80 | $65.86 | 4 152 452 |
2024-03-22 | $66.49 | $66.84 | $66.20 | $66.26 | 4 098 375 |
2024-03-21 | $66.61 | $66.79 | $66.18 | $66.19 | 5 308 965 |
2024-03-20 | $65.57 | $65.88 | $65.20 | $65.73 | 3 274 565 |
2024-03-19 | $65.60 | $65.90 | $65.25 | $65.86 | 3 255 684 |
2024-03-18 | $66.01 | $66.37 | $65.81 | $65.85 | 3 568 772 |
2024-03-15 | $67.40 | $67.40 | $66.08 | $66.31 | 6 027 068 |
2024-03-14 | $67.73 | $67.73 | $66.67 | $67.04 | 4 569 659 |
2024-03-13 | $67.46 | $68.02 | $67.43 | $67.58 | 4 638 269 |
2024-03-12 | $67.54 | $67.69 | $67.26 | $67.40 | 5 514 894 |
2024-03-11 | $67.22 | $67.77 | $66.83 | $67.67 | 3 812 620 |
2024-03-08 | $66.17 | $66.58 | $65.98 | $66.50 | 4 237 123 |
2024-03-07 | $65.82 | $66.51 | $65.73 | $66.19 | 4 496 598 |
2024-03-06 | $64.74 | $65.53 | $64.74 | $65.27 | 4 118 914 |
2024-03-05 | $64.91 | $65.32 | $64.61 | $64.81 | 3 676 318 |
2024-03-04 | $64.29 | $64.82 | $64.15 | $64.79 | 3 982 839 |
2024-03-01 | $64.36 | $64.83 | $63.98 | $64.60 | 3 900 899 |
2024-02-29 | $65.17 | $65.21 | $63.75 | $64.16 | 5 987 897 |
2024-02-28 | $65.46 | $65.78 | $65.16 | $65.35 | 5 847 891 |
2024-02-27 | $65.94 | $66.46 | $65.77 | $66.33 | 4 153 694 |
2024-02-26 | $66.08 | $66.37 | $65.75 | $65.93 | 4 280 261 |
2024-02-23 | $64.96 | $65.93 | $64.95 | $65.83 | 6 884 603 |