AstraZeneca Historical Data - AZN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
AstraZeneca PLC AZN NYSE Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.46 -0.84% 54.14 54.0207 54.48 54.32 54.60 09:52:32
more quote information »

AZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 54.5899 -0.43 -0.78% 55.28 55.62 53.17 7,582,580
May 28 2020 55.02 2.55 4.86% 53.62 56.34 52.84 4,232,870
May 27 2020 52.47 -0.75 -1.41% 51.95 53.56 50.81 7,000,867
May 26 2020 53.22 -2.03 -3.67% 54.52 55.20 53.10 5,623,764
May 22 2020 55.25 -0.42 -0.75% 54.71 55.66 54.06 6,015,946
May 21 2020 55.67 1.89 3.51% 56.95 60.00 53.65 20,289,289
May 20 2020 53.78 0.21 0.39% 54.33 54.745 53.645 4,037,185
May 19 2020 53.57 -0.28 -0.51% 53.39 54.065 53.17 3,269,523
May 18 2020 53.845 0.75 1.42% 53.60 54.21 53.34 4,922,993
May 15 2020 53.09 -0.41 -0.77% 52.58 53.41 52.24 3,710,944
May 14 2020 53.50 -1.85 -3.34% 53.99 55.00 53.20 4,994,189
May 13 2020 55.35 1.22 2.25% 54.82 55.5901 54.48 3,428,254
May 12 2020 54.13 0.18 0.33% 54.43 54.835 53.90 2,220,381
May 11 2020 53.95 -0.04 -0.07% 53.03 54.13 52.77 3,093,145
May 08 2020 53.99 1.25 2.37% 53.10 53.99 52.96 1,657,733
May 07 2020 52.74 -1.30 -2.41% 53.49 54.03 52.57 2,626,525
May 06 2020 54.04 0.79 1.48% 54.06 54.71 53.34 7,403,971
May 05 2020 53.25 0.90 1.72% 52.63 53.80 52.37 4,577,486
May 04 2020 52.35 -0.13 -0.25% 52.22 52.44 51.76 2,852,856
May 01 2020 52.48 0.03 0.06% 52.03 53.97 51.19 3,204,968
See More Historical Prices »


Your Recent History
NYSE
AZN
AstraZenec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.