ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AZN AstraZeneca PLC

64.16
-1.19 (-1.82%)
After Hours
Last Updated: 16:07:02
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
AstraZeneca PLC AZN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-1.19 -1.82% 64.16 16:07:02
Open Price Low Price High Price Close Price Prev Close
65.17 63.74 65.21 64.17 65.35
more quote information »

AZN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 16 2024 64.27 1.43 2.28% 63.84 64.525 63.60 7,647,885
Feb 15 2024 62.84 1.18 1.91% 61.77 62.86 61.77 7,639,012
Feb 14 2024 61.66 0.63 1.03% 61.20 61.77 61.06 12,203,429
Feb 13 2024 61.03 -0.38 -0.62% 61.24 61.70 60.76 7,903,027
Feb 12 2024 61.41 -0.85 -1.37% 61.17 61.44 60.47 12,065,042
Feb 09 2024 62.26 -1.26 -1.98% 62.71 63.37 62.08 13,788,450
Feb 08 2024 63.52 -3.03 -4.55% 62.02 63.895 61.7008 29,210,720
Feb 07 2024 66.55 -0.49 -0.73% 66.77 66.90 66.49 6,581,003
Feb 06 2024 67.04 1.90 2.92% 65.85 67.085 65.58 5,566,654
Feb 05 2024 65.14 -0.50 -0.76% 65.14 65.64 65.02 10,849,437
Feb 02 2024 65.64 -1.21 -1.81% 65.97 66.095 65.585 6,745,226
Feb 01 2024 66.85 0.21 0.32% 66.22 66.935 66.00 4,472,273
Jan 31 2024 66.64 -0.56 -0.83% 67.74 67.83 66.545 4,572,247
Jan 30 2024 67.20 0.01 0.01% 67.35 67.36 66.94 4,648,797
Jan 29 2024 67.19 0.09 0.13% 67.26 67.31 66.93 4,944,527
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock