NYSE:AZN
Astrazeneca PLC Stock Price (Quote)
$68.36
-0.170 (-0.248%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.20 | $70.07 | Thursday, 18th Apr 2024 AZN stock ended at $68.36. This is 0.248% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.92% from a day low at $68.16 to a day high of $68.79. |
| 90 days | $60.48 | $70.07 | |
| 52 weeks | $60.48 | $76.56 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $68.25 | $68.79 | $68.16 | $68.36 | 3 838 039 |
| 2024-04-17 | $68.72 | $68.80 | $68.20 | $68.53 | 3 573 812 |
| 2024-04-16 | $68.29 | $68.60 | $68.02 | $68.27 | 3 766 238 |
| 2024-04-15 | $69.07 | $69.56 | $68.54 | $68.73 | 7 436 569 |
| 2024-04-12 | $69.66 | $69.82 | $68.60 | $68.93 | 7 100 859 |
| 2024-04-11 | $69.88 | $70.07 | $68.87 | $69.45 | 5 985 006 |
| 2024-04-10 | $67.59 | $68.17 | $67.42 | $68.11 | 6 342 969 |
| 2024-04-09 | $68.19 | $68.46 | $67.96 | $68.41 | 3 922 024 |
| 2024-04-08 | $67.57 | $67.77 | $67.23 | $67.70 | 3 545 261 |
| 2024-04-05 | $66.98 | $67.72 | $66.89 | $67.45 | 4 743 389 |
| 2024-04-04 | $68.99 | $68.99 | $67.29 | $67.34 | 7 190 160 |
| 2024-04-03 | $66.40 | $67.35 | $66.39 | $66.81 | 3 510 296 |
| 2024-04-02 | $67.15 | $67.37 | $66.76 | $67.00 | 4 101 709 |
| 2024-04-01 | $68.20 | $68.22 | $67.04 | $67.25 | 3 041 526 |
| 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 |
