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 |
| Aug 22, 2023 | $68.81 | $68.97 | $68.39 | $68.77 | 4 194 371 |
| Aug 21, 2023 | $68.98 | $69.14 | $68.53 | $68.88 | 3 918 803 |
| Aug 18, 2023 | $68.37 | $68.78 | $68.10 | $68.46 | 7 539 196 |
| Aug 17, 2023 | $69.24 | $69.77 | $69.12 | $69.12 | 5 966 676 |
| Aug 16, 2023 | $68.95 | $70.03 | $68.93 | $69.71 | 5 469 400 |
| Aug 15, 2023 | $69.94 | $70.12 | $69.34 | $69.51 | 4 129 866 |
| Aug 14, 2023 | $70.03 | $70.91 | $69.94 | $70.84 | 3 781 983 |
| Aug 11, 2023 | $69.70 | $70.58 | $69.54 | $70.37 | 3 520 864 |
| Aug 10, 2023 | $71.04 | $71.51 | $70.34 | $70.34 | 3 876 533 |
| Aug 09, 2023 | $70.89 | $71.56 | $70.84 | $71.28 | 4 279 546 |
| Aug 08, 2023 | $69.72 | $70.63 | $69.69 | $70.48 | 5 372 083 |
| Aug 07, 2023 | $69.50 | $69.99 | $69.29 | $69.93 | 4 791 695 |
| Aug 04, 2023 | $69.20 | $69.91 | $69.18 | $69.40 | 4 007 529 |
| Aug 03, 2023 | $68.62 | $69.77 | $68.63 | $69.67 | 6 133 267 |
| Aug 02, 2023 | $70.33 | $70.95 | $70.17 | $70.47 | 5 274 006 |
| Aug 01, 2023 | $71.33 | $71.69 | $71.27 | $71.45 | 3 858 674 |
| Jul 31, 2023 | $71.71 | $72.07 | $71.32 | $71.70 | 3 836 510 |
| Jul 28, 2023 | $71.39 | $71.87 | $70.94 | $71.33 | 7 596 568 |
| Jul 27, 2023 | $68.73 | $69.11 | $68.12 | $68.14 | 5 176 027 |
| Jul 26, 2023 | $68.46 | $69.54 | $68.27 | $69.38 | 4 638 878 |
| Jul 25, 2023 | $68.19 | $69.26 | $68.16 | $69.20 | 4 171 704 |
| Jul 24, 2023 | $68.96 | $69.23 | $68.80 | $68.92 | 3 544 836 |
| Jul 21, 2023 | $68.61 | $69.60 | $68.61 | $69.34 | 8 097 957 |
| Jul 20, 2023 | $68.42 | $68.88 | $68.40 | $68.56 | 7 051 458 |
| Jul 19, 2023 | $67.77 | $68.27 | $67.55 | $67.55 | 8 399 511 |
