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 |
| Nov 01, 2023 | $63.25 | $63.99 | $63.25 | $63.78 | 4 401 997 |
| Oct 31, 2023 | $62.99 | $63.25 | $62.61 | $63.23 | 4 830 192 |
| Oct 30, 2023 | $62.80 | $63.04 | $62.43 | $62.94 | 4 922 280 |
| Oct 27, 2023 | $63.15 | $63.23 | $61.73 | $61.89 | 4 842 770 |
| Oct 26, 2023 | $64.08 | $64.41 | $63.32 | $63.41 | 5 297 720 |
| Oct 25, 2023 | $64.66 | $64.97 | $64.01 | $64.21 | 4 479 616 |
| Oct 24, 2023 | $63.29 | $64.75 | $63.29 | $64.57 | 7 086 104 |
| Oct 23, 2023 | $62.83 | $63.49 | $62.22 | $63.05 | 9 006 228 |
| Oct 20, 2023 | $63.92 | $64.50 | $63.83 | $63.83 | 5 825 864 |
| Oct 19, 2023 | $64.88 | $65.18 | $64.08 | $64.42 | 8 690 316 |
| Oct 18, 2023 | $66.80 | $67.22 | $64.97 | $65.24 | 13 376 777 |
| Oct 17, 2023 | $68.28 | $70.93 | $63.60 | $69.28 | 22 383 152 |
| Oct 16, 2023 | $66.61 | $67.94 | $66.55 | $67.82 | 8 607 323 |
| Oct 13, 2023 | $67.71 | $68.13 | $66.96 | $67.33 | 3 717 836 |
| Oct 12, 2023 | $68.42 | $68.65 | $67.87 | $68.11 | 3 841 971 |
| Oct 11, 2023 | $67.80 | $68.02 | $67.25 | $68.01 | 4 360 570 |
| Oct 10, 2023 | $67.48 | $68.10 | $67.21 | $68.01 | 3 367 266 |
| Oct 09, 2023 | $66.75 | $67.27 | $66.40 | $67.04 | 2 964 192 |
| Oct 06, 2023 | $67.04 | $67.56 | $66.44 | $67.42 | 2 998 148 |
| Oct 05, 2023 | $66.64 | $67.14 | $66.39 | $66.88 | 2 371 038 |
| Oct 04, 2023 | $66.54 | $66.74 | $66.04 | $66.62 | 3 230 066 |
| Oct 03, 2023 | $66.85 | $66.87 | $65.98 | $66.26 | 4 139 232 |
| Oct 02, 2023 | $66.92 | $66.97 | $66.25 | $66.73 | 3 844 759 |
| Sep 29, 2023 | $68.78 | $68.78 | $67.59 | $67.72 | 3 609 430 |
| Sep 28, 2023 | $67.28 | $67.84 | $66.71 | $67.42 | 4 393 697 |
