NYSE:AZN
Astrazeneca PLC Stock Price (Quote)
$76.41
+0.530 (+0.698%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.39 | $76.80 | Wednesday, 1st May 2024 AZN stock ended at $76.41. This is 0.698% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.11% from a day low at $75.96 to a day high of $76.80. |
| 90 days | $60.48 | $76.80 | |
| 52 weeks | $60.48 | $76.80 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $29.13 | $29.28 | $29.07 | $29.28 | 3 827 400 |
| Mar 08, 2016 | $28.83 | $29.15 | $28.81 | $28.96 | 3 617 800 |
| Mar 07, 2016 | $28.52 | $28.99 | $28.44 | $28.87 | 3 872 300 |
| Mar 04, 2016 | $28.64 | $29.09 | $28.60 | $28.87 | 4 312 100 |
| Mar 03, 2016 | $28.48 | $28.77 | $28.36 | $28.74 | 4 247 800 |
| Mar 02, 2016 | $28.74 | $29.04 | $28.64 | $29.01 | 5 846 200 |
| Mar 01, 2016 | $28.58 | $29.09 | $28.47 | $29.02 | 5 262 800 |
| Feb 29, 2016 | $28.74 | $28.90 | $28.57 | $28.67 | 4 772 900 |
| Feb 26, 2016 | $29.58 | $29.64 | $29.34 | $29.37 | 3 644 600 |
| Feb 25, 2016 | $29.35 | $29.65 | $29.20 | $29.64 | 2 846 100 |
| Feb 24, 2016 | $28.85 | $29.16 | $28.67 | $29.15 | 3 819 200 |
| Feb 23, 2016 | $29.35 | $29.57 | $29.27 | $29.31 | 4 977 900 |
| Feb 22, 2016 | $29.36 | $29.62 | $29.35 | $29.59 | 3 111 300 |
| Feb 19, 2016 | $29.17 | $29.60 | $29.17 | $29.56 | 4 258 600 |
| Feb 18, 2016 | $29.72 | $29.87 | $29.62 | $29.70 | 4 789 100 |
| Feb 17, 2016 | $29.76 | $30.16 | $29.58 | $30.06 | 4 602 000 |
| Feb 16, 2016 | $29.76 | $30.46 | $29.66 | $29.36 | 5 606 500 |
| Feb 12, 2016 | $29.18 | $29.68 | $29.14 | $28.73 | 2 995 700 |
| Feb 11, 2016 | $29.50 | $29.50 | $28.88 | $28.24 | 4 851 600 |
| Feb 10, 2016 | $28.98 | $29.38 | $28.94 | $28.13 | 4 790 100 |
| Feb 09, 2016 | $28.32 | $28.80 | $28.30 | $27.69 | 6 107 900 |
| Feb 08, 2016 | $29.07 | $29.09 | $28.29 | $27.79 | 11 646 500 |
| Feb 05, 2016 | $30.17 | $30.22 | $29.81 | $29.09 | 11 240 200 |
| Feb 04, 2016 | $30.14 | $30.53 | $29.92 | $29.52 | 12 627 600 |
| Feb 03, 2016 | $32.77 | $32.82 | $31.98 | $31.38 | 7 715 400 |
