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 |
| Sep 27, 2023 | $68.65 | $68.72 | $67.40 | $67.94 | 3 791 125 |
| Sep 26, 2023 | $68.96 | $69.17 | $68.08 | $68.22 | 3 444 631 |
| Sep 25, 2023 | $68.28 | $69.25 | $67.94 | $68.94 | 4 209 815 |
| Sep 22, 2023 | $68.37 | $68.51 | $67.74 | $67.83 | 4 328 454 |
| Sep 21, 2023 | $68.09 | $68.11 | $67.02 | $67.02 | 3 665 458 |
| Sep 20, 2023 | $67.97 | $68.50 | $67.77 | $67.96 | 4 955 416 |
| Sep 19, 2023 | $66.18 | $66.68 | $65.83 | $66.67 | 4 004 988 |
| Sep 18, 2023 | $67.75 | $67.85 | $66.49 | $66.63 | 3 813 916 |
| Sep 15, 2023 | $68.64 | $68.90 | $68.20 | $68.27 | 5 056 858 |
| Sep 14, 2023 | $66.86 | $68.04 | $66.78 | $67.78 | 4 802 453 |
| Sep 13, 2023 | $67.19 | $67.41 | $66.43 | $66.45 | 4 350 722 |
| Sep 12, 2023 | $67.16 | $67.61 | $66.99 | $67.34 | 4 309 793 |
| Sep 11, 2023 | $65.96 | $66.63 | $65.72 | $66.60 | 6 370 597 |
| Sep 08, 2023 | $68.33 | $68.50 | $68.06 | $68.22 | 4 371 946 |
| Sep 07, 2023 | $67.34 | $68.26 | $67.29 | $68.00 | 2 872 360 |
| Sep 06, 2023 | $67.28 | $67.34 | $66.61 | $67.00 | 4 960 633 |
| Sep 05, 2023 | $68.35 | $68.36 | $67.58 | $67.64 | 2 544 039 |
| Sep 01, 2023 | $68.40 | $68.51 | $67.88 | $68.14 | 2 555 617 |
| Aug 31, 2023 | $68.99 | $68.99 | $67.76 | $67.82 | 4 294 449 |
| Aug 30, 2023 | $69.46 | $69.58 | $68.79 | $68.86 | 2 925 126 |
| Aug 29, 2023 | $68.37 | $69.17 | $68.35 | $69.14 | 2 717 554 |
| Aug 28, 2023 | $68.61 | $68.75 | $68.31 | $68.64 | 1 925 187 |
| Aug 25, 2023 | $68.04 | $68.45 | $67.27 | $68.25 | 3 682 778 |
| Aug 24, 2023 | $68.83 | $69.14 | $67.89 | $67.89 | 3 798 344 |
| Aug 23, 2023 | $68.66 | $69.21 | $68.39 | $69.10 | 3 971 280 |
