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
May 02, 2016 $29.11 $29.29 $28.91 $29.28 2 607 929
Apr 29, 2016 $29.73 $29.76 $28.88 $28.96 4 750 611
Apr 28, 2016 $29.22 $29.51 $29.09 $29.27 3 697 015
Apr 27, 2016 $29.37 $29.58 $29.31 $29.42 4 799 418
Apr 26, 2016 $29.69 $29.79 $29.49 $29.60 3 805 550
Apr 25, 2016 $29.97 $30.06 $29.86 $30.01 2 693 350
Apr 22, 2016 $30.09 $30.18 $29.86 $30.10 2 274 639
Apr 21, 2016 $29.95 $30.17 $29.93 $30.13 4 085 530
Apr 20, 2016 $30.00 $30.28 $29.97 $30.17 3 514 209
Apr 19, 2016 $30.27 $30.41 $30.13 $30.25 4 316 391
Apr 18, 2016 $29.66 $30.27 $29.66 $30.20 7 260 127
Apr 15, 2016 $29.74 $29.80 $29.59 $29.71 2 264 452
Apr 14, 2016 $29.59 $29.72 $29.47 $29.64 1 987 889
Apr 13, 2016 $29.39 $29.61 $29.27 $29.54 2 771 757
Apr 12, 2016 $28.99 $29.22 $28.77 $29.17 3 234 007
Apr 11, 2016 $29.52 $29.54 $29.04 $29.09 3 079 667
Apr 08, 2016 $29.60 $29.63 $29.38 $29.45 2 949 013
Apr 07, 2016 $29.59 $29.80 $29.52 $29.63 4 481 769
Apr 06, 2016 $28.91 $29.87 $28.90 $29.79 5 189 749
Apr 05, 2016 $28.32 $28.47 $28.17 $28.29 5 073 626
Apr 04, 2016 $28.79 $28.79 $28.53 $28.56 3 821 852
Apr 01, 2016 $27.75 $28.28 $27.70 $28.22 3 135 423
Mar 31, 2016 $28.29 $28.45 $28.16 $28.16 2 181 748
Mar 30, 2016 $28.42 $28.60 $28.36 $28.42 2 126 284
Mar 29, 2016 $28.00 $28.61 $27.91 $28.53 2 885 100

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