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 |
| Feb 20, 2024 | $66.05 | $66.06 | $64.59 | $65.04 | 6 221 996 |
| Feb 16, 2024 | $63.84 | $64.52 | $63.60 | $64.27 | 7 411 140 |
| Feb 15, 2024 | $61.77 | $62.86 | $61.77 | $62.84 | 7 376 546 |
| Feb 14, 2024 | $61.20 | $61.77 | $61.06 | $61.66 | 12 082 269 |
| Feb 13, 2024 | $61.25 | $61.70 | $60.76 | $61.03 | 8 153 167 |
| Feb 12, 2024 | $61.16 | $61.44 | $60.48 | $61.41 | 11 258 768 |
| Feb 09, 2024 | $62.71 | $63.37 | $62.08 | $62.26 | 13 595 774 |
| Feb 08, 2024 | $62.02 | $63.90 | $61.70 | $63.52 | 28 314 397 |
| Feb 07, 2024 | $66.77 | $66.90 | $66.49 | $66.55 | 4 979 251 |
| Feb 06, 2024 | $65.85 | $67.09 | $65.59 | $67.04 | 5 410 718 |
| Feb 05, 2024 | $65.14 | $65.64 | $65.02 | $65.14 | 9 862 693 |
| Feb 02, 2024 | $65.97 | $66.10 | $65.59 | $65.64 | 4 721 330 |
| Feb 01, 2024 | $66.21 | $66.94 | $66.01 | $66.85 | 3 851 509 |
| Jan 31, 2024 | $67.75 | $67.83 | $66.55 | $66.64 | 4 518 610 |
| Jan 30, 2024 | $67.35 | $67.36 | $66.94 | $67.20 | 4 336 427 |
| Jan 29, 2024 | $67.26 | $67.31 | $66.94 | $67.19 | 4 720 585 |
| Jan 26, 2024 | $67.74 | $67.81 | $66.98 | $67.10 | 4 907 754 |
| Jan 25, 2024 | $66.51 | $67.02 | $66.34 | $67.02 | 4 488 803 |
| Jan 24, 2024 | $66.73 | $66.93 | $66.38 | $66.60 | 5 628 125 |
| Jan 23, 2024 | $66.29 | $66.82 | $65.92 | $66.75 | 4 652 558 |
| Jan 22, 2024 | $67.74 | $67.84 | $66.69 | $67.14 | 9 798 687 |
| Jan 19, 2024 | $66.89 | $66.93 | $66.42 | $66.54 | 6 382 125 |
| Jan 18, 2024 | $65.91 | $66.79 | $65.74 | $66.52 | 7 042 093 |
| Jan 17, 2024 | $66.05 | $66.47 | $65.71 | $66.25 | 8 248 905 |
| Jan 16, 2024 | $67.06 | $67.68 | $66.91 | $67.27 | 5 617 846 |
