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 |
| Jul 17, 2023 | $66.83 | $67.15 | $66.59 | $67.05 | 3 391 225 |
| Jul 14, 2023 | $68.92 | $68.92 | $67.25 | $67.38 | 7 521 766 |
| Jul 13, 2023 | $67.45 | $67.80 | $67.35 | $67.71 | 6 974 086 |
| Jul 12, 2023 | $65.63 | $66.72 | $65.53 | $66.47 | 8 643 058 |
| Jul 11, 2023 | $65.01 | $65.17 | $64.73 | $64.86 | 6 388 715 |
| Jul 10, 2023 | $64.97 | $65.49 | $64.88 | $65.19 | 4 321 455 |
| Jul 07, 2023 | $65.33 | $65.50 | $64.56 | $64.85 | 5 210 557 |
| Jul 06, 2023 | $66.15 | $66.28 | $65.32 | $65.41 | 5 921 434 |
| Jul 05, 2023 | $66.86 | $67.65 | $66.51 | $67.06 | 13 486 682 |
| Jul 03, 2023 | $67.09 | $67.31 | $65.13 | $65.25 | 16 330 359 |
| Jun 30, 2023 | $71.76 | $71.90 | $71.47 | $71.57 | 4 701 953 |
| Jun 29, 2023 | $70.37 | $71.00 | $70.13 | $70.85 | 3 259 829 |
| Jun 28, 2023 | $71.46 | $71.55 | $70.84 | $70.96 | 3 315 259 |
| Jun 27, 2023 | $71.58 | $71.87 | $71.10 | $71.67 | 3 458 177 |
| Jun 26, 2023 | $72.31 | $72.33 | $71.39 | $71.73 | 4 102 938 |
| Jun 23, 2023 | $72.60 | $73.32 | $72.00 | $72.12 | 5 921 966 |
| Jun 22, 2023 | $73.24 | $74.11 | $73.18 | $73.95 | 5 298 809 |
| Jun 21, 2023 | $73.44 | $73.88 | $73.11 | $73.38 | 4 275 150 |
| Jun 20, 2023 | $74.50 | $74.63 | $73.94 | $73.95 | 3 506 289 |
| Jun 16, 2023 | $75.42 | $75.75 | $75.19 | $75.22 | 4 676 248 |
| Jun 15, 2023 | $74.00 | $74.74 | $73.59 | $74.62 | 4 450 154 |
| Jun 14, 2023 | $74.13 | $74.13 | $74.13 | $74.13 | 0 |
| Jun 13, 2023 | $73.95 | $74.48 | $73.82 | $74.13 | 5 040 433 |
| Jun 12, 2023 | $73.64 | $74.05 | $73.44 | $73.85 | 6 915 513 |
| Jun 09, 2023 | $73.93 | $74.29 | $73.56 | $74.06 | 3 529 529 |
