AZN

AstraZeneca Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
AstraZeneca PLC AZN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.14 -0.24% 58.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
59.13 58.53 59.15 58.77 58.84
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
Jun 11 2021 58.77 -0.07 -0.12% 59.13 59.15 58.53 7,682,913
Jun 10 2021 58.84 1.24 2.15% 58.14 58.88 57.95 7,557,645
Jun 09 2021 57.60 1.29 2.29% 56.96 57.655 56.86 7,485,645
Jun 08 2021 56.31 -0.09 -0.16% 56.80 56.80 55.915 5,157,323
Jun 07 2021 56.40 -0.40 -0.7% 56.62 56.96 56.345 6,282,680
Jun 04 2021 56.80 0.55 0.98% 56.64 57.06 56.57 4,868,444
Jun 03 2021 56.25 0.15 0.27% 55.78 56.39 55.73 5,493,124
Jun 02 2021 56.10 -0.15 -0.27% 55.88 56.225 55.86 6,073,628
Jun 01 2021 56.25 -0.52 -0.92% 57.14 57.16 56.145 6,756,872
May 28 2021 56.77 -0.12 -0.21% 56.77 57.43 56.70 5,565,188
May 27 2021 56.89 0.35 0.62% 56.21 57.36 56.20 12,365,582
May 26 2021 56.54 -0.37 -0.65% 57.01 57.06 56.515 4,062,419
May 25 2021 56.91 -0.56 -0.97% 57.33 57.36 56.76 7,403,989
May 24 2021 57.47 0.07 0.12% 57.51 57.7157 57.43 4,324,429
May 21 2021 57.40 -0.04 -0.07% 57.58 57.73 57.35 7,250,087
May 20 2021 57.44 1.10 1.95% 56.97 57.63 56.88 10,172,308
May 19 2021 56.34 0.35 0.63% 56.23 56.36 55.95 10,347,184
May 18 2021 55.99 0.11 0.2% 56.21 56.365 55.99 6,982,538
May 17 2021 55.88 0.67 1.21% 55.49 55.88 55.43 5,528,053
May 14 2021 55.21 0.16 0.29% 55.24 55.38 55.08 5,197,375
May 13 2021 55.05 0.55 1.01% 54.46 55.215 54.43 7,311,565
See More Historical Prices »


Your Recent History
NASDAQ
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.