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 |
| Jan 12, 2024 | $69.35 | $69.60 | $69.18 | $69.42 | 3 430 421 |
| Jan 11, 2024 | $69.83 | $69.89 | $68.79 | $69.18 | 4 181 533 |
| Jan 10, 2024 | $69.08 | $69.61 | $68.98 | $69.57 | 7 136 974 |
| Jan 09, 2024 | $69.28 | $69.56 | $68.89 | $68.91 | 4 029 926 |
| Jan 08, 2024 | $68.57 | $69.25 | $68.33 | $69.21 | 4 237 879 |
| Jan 05, 2024 | $68.31 | $68.91 | $68.10 | $68.38 | 5 008 745 |
| Jan 04, 2024 | $68.71 | $69.35 | $68.67 | $68.78 | 4 756 000 |
| Jan 03, 2024 | $67.73 | $68.70 | $67.48 | $68.32 | 5 436 373 |
| Jan 02, 2024 | $66.84 | $68.61 | $66.82 | $68.40 | 7 431 803 |
| Dec 29, 2023 | $67.38 | $67.52 | $67.04 | $67.35 | 3 303 528 |
| Dec 28, 2023 | $67.55 | $67.74 | $67.29 | $67.30 | 2 831 275 |
| Dec 27, 2023 | $67.56 | $67.58 | $67.07 | $67.35 | 3 781 352 |
| Dec 26, 2023 | $66.50 | $66.63 | $66.23 | $66.50 | 2 627 383 |
| Dec 22, 2023 | $67.00 | $67.12 | $66.17 | $66.29 | 3 488 083 |
| Dec 21, 2023 | $66.73 | $66.88 | $66.03 | $66.30 | 5 503 083 |
| Dec 20, 2023 | $66.69 | $66.83 | $65.78 | $65.78 | 4 955 606 |
| Dec 19, 2023 | $65.62 | $66.26 | $65.58 | $65.90 | 5 540 086 |
| Dec 18, 2023 | $65.47 | $66.18 | $65.32 | $65.95 | 6 176 654 |
| Dec 15, 2023 | $64.87 | $65.05 | $64.49 | $64.80 | 8 741 636 |
| Dec 14, 2023 | $66.70 | $66.88 | $66.07 | $66.35 | 7 453 537 |
| Dec 13, 2023 | $65.72 | $65.90 | $64.91 | $65.90 | 5 643 537 |
| Dec 12, 2023 | $64.48 | $64.52 | $63.66 | $63.98 | 4 271 485 |
| Dec 11, 2023 | $63.54 | $63.68 | $63.14 | $63.50 | 4 904 602 |
| Dec 08, 2023 | $63.66 | $63.69 | $63.04 | $63.25 | 4 553 852 |
| Dec 07, 2023 | $63.82 | $63.82 | $63.07 | $63.51 | 6 027 572 |
