AZN

AstraZeneca Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
AstraZeneca PLC AZN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-1.02 -1.8% 55.58 19:37:51
Open Price Low Price High Price Close Price Prev Close
56.16 55.125 56.355 55.56 56.60
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
Sep 17 2021 55.56 -1.04 -1.84% 56.16 56.355 55.125 7,304,296
Sep 16 2021 56.60 0.15 0.27% 56.47 56.73 56.01 5,344,233
Sep 15 2021 56.45 0.50 0.89% 56.53 56.605 56.13 6,923,018
Sep 14 2021 55.95 -0.01 -0.02% 56.337 56.48 55.7401 6,479,253
Sep 13 2021 55.96 -0.30 -0.53% 56.63 56.64 55.80 4,012,983
Sep 10 2021 56.26 -0.03 -0.05% 56.81 56.8494 56.25 3,930,311
Sep 09 2021 56.29 -0.78 -1.37% 57.02 57.25 56.14 5,508,835
Sep 08 2021 57.07 -1.32 -2.26% 57.31 57.41 56.96 3,841,481
Sep 07 2021 58.39 -0.44 -0.75% 59.01 59.02 58.21 4,522,504
Sep 03 2021 58.83 -0.76 -1.28% 59.15 59.24 58.63 5,330,584
Sep 02 2021 59.59 0.87 1.48% 59.1729 59.615 59.09 3,254,327
Sep 01 2021 58.72 0.44 0.75% 58.74 58.92 58.38 4,344,256
Aug 31 2021 58.28 -0.33 -0.56% 58.45 58.81 58.17 4,416,933
Aug 30 2021 58.61 -0.02 -0.03% 58.67 58.81 58.51 2,296,509
Aug 27 2021 58.63 -0.13 -0.22% 58.89 59.23 58.46 5,244,560
Aug 26 2021 58.76 0.18 0.31% 58.86 59.0589 58.43 3,715,401
Aug 25 2021 58.58 0.06 0.1% 58.94 58.95 58.40 5,606,307
Aug 24 2021 58.52 -0.28 -0.48% 58.36 58.57 57.86 4,233,217
Aug 23 2021 58.80 -0.59 -0.99% 59.11 59.35 58.78 6,113,326
Aug 20 2021 59.39 0.20 0.34% 59.33 59.60 59.07 3,493,808
Aug 19 2021 59.19 -0.25 -0.42% 59.13 59.79 59.02 4,326,950
Aug 18 2021 59.44 0.09 0.15% 59.55 60.19 59.40 9,738,098
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.