14-day Premium Trial Subscription Try For FreeTry Free

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

Historical Astrazeneca PLC prices

Date Open High Low Close Volume
Aug 17, 2016 $33.56 $33.70 $33.33 $33.62 3 680 300
Aug 16, 2016 $33.50 $33.72 $33.45 $33.55 3 945 200
Aug 15, 2016 $33.65 $33.72 $33.42 $33.44 3 672 900
Aug 12, 2016 $33.57 $33.75 $33.38 $33.54 5 102 500
Aug 11, 2016 $33.69 $33.97 $33.61 $33.81 3 568 100
Aug 10, 2016 $33.76 $33.76 $33.50 $33.55 3 310 100
Aug 09, 2016 $34.08 $34.28 $34.05 $33.69 4 840 100
Aug 08, 2016 $34.18 $34.62 $34.15 $34.05 6 084 900
Aug 05, 2016 $34.98 $35.04 $34.18 $33.83 11 262 600
Aug 04, 2016 $34.07 $34.46 $34.03 $33.85 6 766 500
Aug 03, 2016 $33.76 $34.26 $33.76 $33.64 9 399 900
Aug 02, 2016 $34.00 $34.34 $33.83 $33.76 7 691 500
Aug 01, 2016 $33.66 $34.07 $33.66 $33.39 6 605 200
Jul 29, 2016 $34.01 $34.34 $33.47 $33.69 11 506 500
Jul 28, 2016 $32.54 $34.35 $32.51 $33.84 20 001 300
Jul 27, 2016 $31.05 $31.57 $31.04 $31.12 9 422 900
Jul 26, 2016 $31.15 $31.20 $30.75 $30.50 8 335 500
Jul 25, 2016 $31.13 $31.28 $30.89 $30.74 8 189 800
Jul 22, 2016 $30.44 $31.23 $30.40 $30.72 12 323 100
Jul 21, 2016 $30.37 $30.62 $30.37 $30.13 9 556 300
Jul 20, 2016 $30.30 $30.73 $30.30 $30.17 5 953 000
Jul 19, 2016 $30.31 $30.44 $30.17 $29.90 7 143 600
Jul 18, 2016 $30.48 $30.63 $30.45 $30.15 5 850 000
Jul 15, 2016 $30.34 $30.46 $30.12 $29.84 7 349 700
Jul 14, 2016 $30.48 $30.50 $30.16 $29.94 9 503 200

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Astrazeneca PLC

Astrazeneca PLC AstraZeneca PLC, a biopharmaceutical company, focuses on the discovery, development, manufacturing, and commercialization of prescription medicines. Its marketed products include Calquence, Enhertu, Faslodex, Imfinzi, Iressa, Koselugo, Lumoxiti, Lynparza, Orpathys, Tagrisso, and Zoladex for oncology; Brilinta/Brilique, Bydureon/Byetta, BCise, Byetta, Crestor, Evrenzo, Farxiga/Forxiga, Komboglyze/Kombiglyze XR, Lokelma, Onglyza, Qtern, and Xigduo/... AZN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT