AZN

AstraZeneca Historical Data

FREE AZN REPORT

Company Name Stock Ticker Symbol Market Type
AstraZeneca PLC AZN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.64 -0.96% 65.99 20:00:00
Open Price Low Price High Price Close Price Prev Close
66.85 65.64 66.86 65.99 66.63
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
Jan 26 2023 65.99 -0.64 -0.96% 66.85 66.85 65.64 5,458,120
Jan 25 2023 66.63 0.35 0.53% 65.84 66.905 65.84 5,237,053
Jan 24 2023 66.28 -1.33 -1.97% 66.15 66.37 65.52 10,867,247
Jan 23 2023 67.61 -1.54 -2.23% 68.71 69.10 67.555 7,857,744
Jan 20 2023 69.15 -1.34 -1.9% 69.51 69.63 68.585 10,108,157
Jan 19 2023 70.49 -0.40 -0.56% 70.58 70.955 70.27 7,277,172
Jan 18 2023 70.89 0.15 0.21% 71.70 71.94 70.83 6,560,440
Jan 17 2023 70.74 -0.34 -0.48% 71.62 71.65 70.6425 3,992,173
Jan 13 2023 71.08 1.00 1.43% 70.97 71.525 70.76 4,036,849
Jan 12 2023 70.08 -0.37 -0.53% 69.82 70.37 68.43 6,749,723
Jan 11 2023 70.45 -1.15 -1.61% 71.365 71.46 70.435 5,861,165
Jan 10 2023 71.60 0.70 0.99% 71.68 72.12 71.4225 4,800,382
Jan 09 2023 70.90 0.10 0.14% 71.05 71.66 70.72 6,586,413
Jan 06 2023 70.80 0.99 1.42% 69.85 71.19 69.61 7,341,547
Jan 05 2023 69.81 0.31 0.45% 69.16 70.30 68.893 5,020,250
Jan 04 2023 69.50 0.17 0.25% 70.49 70.59 69.12 4,935,391
Jan 03 2023 69.33 1.53 2.26% 68.65 69.43 68.60 3,474,034
Dec 30 2022 67.80 -0.30 -0.44% 67.74 68.05 67.125 3,605,426
Dec 29 2022 68.10 0.54 0.8% 68.16 68.475 68.03 2,578,970
Dec 28 2022 67.56 -0.37 -0.54% 67.82 68.28 67.51 2,299,457
See More Historical Prices ยป