Register for streaming realtime charts, analysis tools, and prices.
AZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 76.90 | -0.14 | -0.18% | 76.87 | 77.07 | 76.61 | 2,791,092 |
| May 16 2024 | 77.04 | 0.07 | 0.09% | 76.72 | 77.22 | 76.58 | 2,941,707 |
| May 15 2024 | 76.97 | -0.07 | -0.09% | 76.94 | 77.525 | 76.87 | 3,870,922 |
| May 14 2024 | 77.04 | -0.39 | -0.50% | 77.87 | 77.93 | 77.02 | 4,115,924 |
| May 13 2024 | 77.43 | 0.25 | 0.32% | 77.23 | 77.49 | 77.151 | 2,565,603 |
| May 10 2024 | 77.18 | -0.43 | -0.55% | 77.77 | 77.935 | 77.145 | 3,606,500 |
| May 09 2024 | 77.61 | 0.64 | 0.83% | 76.92 | 77.635 | 76.855 | 2,972,097 |
| 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 |
| Apr 08 2024 | 67.70 | 0.25 | 0.37% | 67.57 | 67.77 | 67.22 | 3,824,080 |
| Apr 05 2024 | 67.45 | 0.11 | 0.16% | 66.98 | 67.72 | 66.955 | 4,563,543 |
| Apr 04 2024 | 67.34 | 0.53 | 0.79% | 68.99 | 68.99 | 67.29 | 7,453,486 |
| Apr 03 2024 | 66.81 | -0.19 | -0.28% | 66.40 | 67.3499 | 66.385 | 3,795,681 |
| Apr 02 2024 | 67.00 | -0.25 | -0.37% | 67.15 | 67.38 | 66.755 | 4,265,732 |
| Apr 01 2024 | 67.25 | -0.50 | -0.74% | 68.12 | 68.22 | 67.04 | 3,113,779 |
| Mar 28 2024 | 67.75 | -0.51 | -0.75% | 68.18 | 68.35 | 67.675 | 3,617,002 |
| Mar 27 2024 | 68.26 | 1.93 | 2.91% | 67.08 | 68.375 | 67.065 | 8,444,356 |
| Mar 26 2024 | 66.33 | 0.47 | 0.71% | 66.25 | 66.455 | 65.765 | 3,133,171 |
| Mar 25 2024 | 65.86 | -0.40 | -0.60% | 66.21 | 66.43 | 65.795 | 4,424,618 |
| Mar 22 2024 | 66.26 | 0.07 | 0.11% | 66.49 | 66.84 | 66.20 | 4,098,644 |
| Mar 21 2024 | 66.19 | 0.46 | 0.70% | 66.61 | 66.79 | 66.175 | 5,387,485 |
| Mar 20 2024 | 65.73 | -0.13 | -0.20% | 65.57 | 65.88 | 65.20 | 3,552,425 |
| Mar 19 2024 | 65.86 | 0.01 | 0.02% | 65.60 | 65.90 | 65.25 | 3,402,549 |
| Mar 18 2024 | 65.85 | -0.46 | -0.69% | 66.01 | 66.37 | 65.805 | 3,886,504 |
| Mar 15 2024 | 66.31 | -0.73 | -1.09% | 67.40 | 67.44 | 66.075 | 5,705,251 |
| Mar 14 2024 | 67.04 | -0.54 | -0.80% | 67.73 | 67.73 | 66.67 | 4,626,146 |
| Mar 13 2024 | 67.58 | 0.18 | 0.27% | 67.46 | 68.03 | 67.43 | 4,687,574 |
| Mar 12 2024 | 67.40 | -0.27 | -0.40% | 67.55 | 67.69 | 67.26 | 6,156,229 |
| Mar 11 2024 | 67.67 | 1.17 | 1.76% | 67.22 | 67.7699 | 66.83 | 3,928,268 |
| Mar 08 2024 | 66.50 | 0.31 | 0.47% | 66.17 | 66.58 | 65.98 | 4,410,633 |
| Mar 07 2024 | 66.19 | 0.92 | 1.41% | 65.82 | 66.51 | 65.73 | 6,130,530 |
| Mar 06 2024 | 65.27 | 0.46 | 0.71% | 64.74 | 65.53 | 64.74 | 4,488,500 |
| Mar 05 2024 | 64.81 | 0.02 | 0.03% | 64.91 | 65.32 | 64.61 | 3,728,488 |
| Mar 04 2024 | 64.79 | 0.19 | 0.29% | 64.29 | 64.82 | 64.15 | 4,406,041 |
| Mar 01 2024 | 64.60 | 0.44 | 0.69% | 64.34 | 64.825 | 63.98 | 3,966,537 |
| Feb 29 2024 | 64.16 | -1.19 | -1.82% | 65.17 | 65.21 | 63.74 | 6,084,485 |
| Feb 28 2024 | 65.35 | -0.98 | -1.48% | 65.46 | 65.78 | 65.16 | 6,069,405 |
| Feb 27 2024 | 66.33 | 0.40 | 0.61% | 65.91 | 66.455 | 65.77 | 4,442,133 |
| Feb 26 2024 | 65.93 | 0.10 | 0.15% | 66.08 | 66.37 | 65.7501 | 4,597,772 |
| Feb 23 2024 | 65.83 | 1.70 | 2.65% | 64.96 | 65.925 | 64.95 | 7,466,423 |
| Feb 22 2024 | 64.13 | -0.96 | -1.47% | 63.26 | 64.5788 | 63.26 | 9,723,080 |
| Feb 21 2024 | 65.09 | 0.05 | 0.08% | 64.38 | 65.09 | 64.22 | 5,402,028 |
| Feb 20 2024 | 65.04 | 0.77 | 1.20% | 66.05 | 66.07 | 64.58 | 6,427,088 |
