Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| AstraZeneca PLC | AZN | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.09 | -0.12% | 76.88 | 06:16:49 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 76.97 |
AZN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
AZN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 76.97 | 0.65 | 0.85% | 76.77 | 77.16 | 76.61 | 5,059,526 |
| May 07 2024 | 76.32 | 0.56 | 0.74% | 76.43 | 76.47 | 75.92 | 6,659,942 |
| May 06 2024 | 75.76 | -0.59 | -0.77% | 75.84 | 75.93 | 75.545 | 6,456,970 |
| May 03 2024 | 76.35 | 0.55 | 0.73% | 76.47 | 76.49 | 75.43 | 9,026,127 |
| May 02 2024 | 75.80 | -0.61 | -0.80% | 76.26 | 76.41 | 75.75 | 10,038,707 |
| May 01 2024 | 76.41 | 0.53 | 0.70% | 76.34 | 76.80 | 75.96 | 4,911,355 |
| Apr 30 2024 | 75.88 | 0.40 | 0.53% | 75.72 | 76.14 | 75.315 | 8,547,317 |
| Apr 29 2024 | 75.48 | 0.31 | 0.41% | 76.18 | 76.58 | 75.365 | 7,537,994 |
| Apr 26 2024 | 75.17 | 0.14 | 0.19% | 75.00 | 75.49 | 74.59 | 6,687,807 |
| Apr 25 2024 | 75.03 | 3.83 | 5.38% | 75.0094 | 75.81 | 74.81 | 14,715,004 |
| Apr 24 2024 | 71.20 | 0.35 | 0.49% | 71.41 | 71.47 | 70.685 | 6,132,546 |
| Apr 23 2024 | 70.85 | 0.72 | 1.03% | 70.43 | 71.10 | 70.16 | 5,805,421 |
| Apr 22 2024 | 70.13 | 1.58 | 2.30% | 69.67 | 70.49 | 69.38 | 5,183,271 |
| Apr 19 2024 | 68.55 | 0.19 | 0.28% | 68.14 | 68.71 | 68.13 | 4,735,660 |
| Apr 18 2024 | 68.36 | -0.17 | -0.25% | 68.27 | 68.785 | 68.16 | 4,005,868 |
| Apr 17 2024 | 68.53 | 0.27 | 0.39% | 68.72 | 68.795 | 68.20 | 3,709,910 |
| Apr 16 2024 | 68.265 | -0.47 | -0.68% | 68.29 | 68.595 | 68.015 | 5,932,853 |
| Apr 15 2024 | 68.73 | -0.20 | -0.29% | 69.07 | 69.56 | 68.54 | 9,213,527 |
| Apr 12 2024 | 68.93 | -0.52 | -0.75% | 69.66 | 69.82 | 68.595 | 9,121,345 |
| Apr 11 2024 | 69.45 | 1.34 | 1.97% | 69.88 | 70.07 | 68.87 | 5,985,897 |
| Apr 10 2024 | 68.11 | -0.30 | -0.44% | 67.59 | 68.165 | 67.42 | 7,531,481 |
| Apr 09 2024 | 68.41 | 0.71 | 1.05% | 68.20 | 68.455 | 67.96 | 4,392,728 |
