NYSE:AZN
Astrazeneca PLC Stock Price (Quote)
$76.90
-0.140 (-0.182%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $68.16 | $77.93 | Friday, 17th May 2024 AZN stock ended at $76.90. This is 0.182% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.600% from a day low at $76.61 to a day high of $77.07. |
90 days | $63.26 | $77.93 | |
52 weeks | $60.48 | $77.93 |
Date | Open | High | Low | Close | Volume |
Dec 02, 2016 | $25.94 | $26.11 | $25.86 | $25.89 | 8 825 853 |
Dec 01, 2016 | $26.21 | $26.26 | $25.76 | $25.81 | 8 999 172 |
Nov 30, 2016 | $26.64 | $26.70 | $26.10 | $26.14 | 10 595 087 |
Nov 29, 2016 | $26.84 | $26.98 | $26.70 | $26.71 | 6 372 927 |
Nov 28, 2016 | $26.75 | $26.98 | $26.63 | $26.73 | 6 351 660 |
Nov 25, 2016 | $27.23 | $27.23 | $26.94 | $27.10 | 9 569 300 |
Nov 23, 2016 | $26.01 | $26.40 | $25.88 | $26.37 | 13 527 193 |
Nov 22, 2016 | $27.13 | $27.16 | $26.38 | $26.43 | 13 735 619 |
Nov 21, 2016 | $27.24 | $27.41 | $27.22 | $27.34 | 4 231 671 |
Nov 18, 2016 | $27.05 | $27.27 | $27.00 | $27.12 | 6 985 410 |
Nov 17, 2016 | $27.40 | $27.51 | $27.33 | $27.35 | 7 908 333 |
Nov 16, 2016 | $27.44 | $27.68 | $27.37 | $27.40 | 6 474 935 |
Nov 15, 2016 | $27.43 | $27.75 | $27.36 | $27.63 | 3 512 390 |
Nov 14, 2016 | $27.57 | $27.85 | $27.53 | $27.65 | 5 431 773 |
Nov 11, 2016 | $27.61 | $28.37 | $27.52 | $27.98 | 12 107 309 |
Nov 10, 2016 | $27.40 | $28.20 | $27.40 | $27.68 | 17 296 988 |
Nov 09, 2016 | $28.70 | $29.16 | $28.37 | $28.95 | 9 194 892 |
Nov 08, 2016 | $28.00 | $28.10 | $27.92 | $27.99 | 4 204 294 |
Nov 07, 2016 | $27.74 | $27.96 | $27.74 | $27.89 | 3 642 200 |
Nov 04, 2016 | $27.72 | $27.87 | $27.63 | $27.66 | 5 697 700 |
Nov 03, 2016 | $28.30 | $28.34 | $27.66 | $27.74 | 4 477 300 |
Nov 02, 2016 | $28.45 | $28.48 | $28.12 | $28.21 | 6 065 900 |
Nov 01, 2016 | $28.25 | $28.27 | $27.82 | $27.99 | 5 870 600 |
Oct 31, 2016 | $28.50 | $28.59 | $28.30 | $28.32 | 4 552 900 |
Oct 28, 2016 | $28.44 | $28.77 | $28.08 | $28.60 | 13 840 700 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AZN stock historical prices to predict future price movements?
Trend Analysis: Examine the AZN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AZN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.