NYSE:AZN
Astrazeneca PLC Stock Price (Quote)
$75.80
-0.610 (-0.798%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.39 | $76.80 | Thursday, 2nd May 2024 AZN stock ended at $75.80. This is 0.798% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.87% from a day low at $75.75 to a day high of $76.41. |
| 90 days | $60.48 | $76.80 | |
| 52 weeks | $60.48 | $76.80 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2023 | $63.82 | $63.82 | $63.07 | $63.51 | 6 027 572 |
| Dec 06, 2023 | $64.48 | $64.51 | $63.53 | $63.59 | 3 982 351 |
| Dec 05, 2023 | $64.23 | $64.44 | $63.92 | $64.01 | 3 922 011 |
| Dec 04, 2023 | $64.87 | $65.11 | $64.61 | $65.02 | 3 263 138 |
| Dec 01, 2023 | $64.59 | $65.06 | $64.37 | $64.79 | 3 611 972 |
| Nov 30, 2023 | $63.97 | $64.61 | $63.79 | $64.59 | 9 928 087 |
| Nov 29, 2023 | $64.14 | $64.34 | $63.71 | $64.12 | 7 922 007 |
| Nov 28, 2023 | $63.20 | $63.53 | $63.09 | $63.30 | 5 015 610 |
| Nov 27, 2023 | $63.90 | $63.99 | $63.37 | $63.66 | 4 023 804 |
| Nov 24, 2023 | $64.33 | $64.74 | $64.25 | $64.50 | 2 100 125 |
| Nov 22, 2023 | $63.71 | $63.92 | $63.28 | $63.61 | 4 742 880 |
| Nov 21, 2023 | $64.05 | $64.43 | $64.03 | $64.28 | 3 486 672 |
| Nov 20, 2023 | $63.24 | $63.85 | $63.16 | $63.79 | 5 192 080 |
| Nov 17, 2023 | $64.28 | $64.41 | $64.02 | $64.13 | 3 782 059 |
| Nov 16, 2023 | $63.42 | $63.87 | $63.31 | $63.80 | 5 395 584 |
| Nov 15, 2023 | $63.49 | $63.76 | $63.08 | $63.13 | 6 234 421 |
| Nov 14, 2023 | $64.14 | $64.75 | $63.97 | $64.23 | 4 706 698 |
| Nov 13, 2023 | $63.21 | $63.89 | $62.66 | $63.70 | 5 364 644 |
| Nov 10, 2023 | $63.24 | $63.38 | $61.87 | $63.17 | 5 779 911 |
| Nov 09, 2023 | $65.26 | $65.58 | $64.06 | $64.09 | 6 638 951 |
| Nov 08, 2023 | $63.77 | $64.18 | $63.08 | $63.53 | 9 869 600 |
| Nov 07, 2023 | $63.67 | $63.96 | $63.52 | $63.61 | 4 296 950 |
| Nov 06, 2023 | $64.41 | $64.52 | $64.01 | $64.05 | 4 102 800 |
| Nov 03, 2023 | $63.86 | $64.31 | $63.47 | $63.96 | 4 329 139 |
| Nov 02, 2023 | $64.21 | $64.44 | $63.75 | $64.18 | 5 058 633 |
