NYSE:AZN
Astrazeneca PLC Stock Price (Quote)
$76.41
+0.530 (+0.698%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.39 | $76.80 | Wednesday, 1st May 2024 AZN stock ended at $76.41. This is 0.698% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.11% from a day low at $75.96 to a day high of $76.80. |
| 90 days | $60.48 | $76.80 | |
| 52 weeks | $60.48 | $76.80 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $66.25 | $66.46 | $65.77 | $66.33 | 3 022 901 |
| Mar 25, 2024 | $66.21 | $66.43 | $65.80 | $65.86 | 4 152 452 |
| Mar 22, 2024 | $66.49 | $66.84 | $66.20 | $66.26 | 4 098 375 |
| Mar 21, 2024 | $66.61 | $66.79 | $66.18 | $66.19 | 5 308 965 |
| Mar 20, 2024 | $65.57 | $65.88 | $65.20 | $65.73 | 3 274 565 |
| Mar 19, 2024 | $65.60 | $65.90 | $65.25 | $65.86 | 3 255 684 |
| Mar 18, 2024 | $66.01 | $66.37 | $65.81 | $65.85 | 3 568 772 |
| Mar 15, 2024 | $67.40 | $67.40 | $66.08 | $66.31 | 6 027 068 |
| Mar 14, 2024 | $67.73 | $67.73 | $66.67 | $67.04 | 4 569 659 |
| Mar 13, 2024 | $67.46 | $68.02 | $67.43 | $67.58 | 4 638 269 |
| Mar 12, 2024 | $67.54 | $67.69 | $67.26 | $67.40 | 5 514 894 |
| Mar 11, 2024 | $67.22 | $67.77 | $66.83 | $67.67 | 3 812 620 |
| Mar 08, 2024 | $66.17 | $66.58 | $65.98 | $66.50 | 4 237 123 |
| Mar 07, 2024 | $65.82 | $66.51 | $65.73 | $66.19 | 4 496 598 |
| Mar 06, 2024 | $64.74 | $65.53 | $64.74 | $65.27 | 4 118 914 |
| Mar 05, 2024 | $64.91 | $65.32 | $64.61 | $64.81 | 3 676 318 |
| Mar 04, 2024 | $64.29 | $64.82 | $64.15 | $64.79 | 3 982 839 |
| Mar 01, 2024 | $64.36 | $64.83 | $63.98 | $64.60 | 3 900 899 |
| Feb 29, 2024 | $65.17 | $65.21 | $63.75 | $64.16 | 5 987 897 |
| Feb 28, 2024 | $65.46 | $65.78 | $65.16 | $65.35 | 5 847 891 |
| Feb 27, 2024 | $65.94 | $66.46 | $65.77 | $66.33 | 4 153 694 |
| Feb 26, 2024 | $66.08 | $66.37 | $65.75 | $65.93 | 4 280 261 |
| Feb 23, 2024 | $64.96 | $65.93 | $64.95 | $65.83 | 6 884 603 |
| Feb 22, 2024 | $63.26 | $64.58 | $63.26 | $64.13 | 8 087 277 |
| Feb 21, 2024 | $64.38 | $65.09 | $64.22 | $65.09 | 5 122 600 |
