AZN

AstraZeneca Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AstraZeneca PLC AZN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.52 1.0% 52.76 19:19:36
Open Price Low Price High Price Close Price Prev Close
52.56 52.16 52.74 52.55 52.24
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 21 2021 52.55 0.31 0.59% 52.56 52.74 52.16 16,053,414
Jan 20 2021 52.24 -0.33 -0.63% 52.6532 52.6532 51.91 13,624,809
Jan 19 2021 52.57 1.23 2.4% 52.52 52.66 52.21 13,700,826
Jan 15 2021 51.34 0.05 0.1% 51.29 51.56 51.13 9,521,723
Jan 14 2021 51.29 0.41 0.81% 51.47 51.80 51.17 11,511,902
Jan 13 2021 50.88 0.59 1.17% 50.74 51.25 50.67 11,446,684
Jan 12 2021 50.29 -0.27 -0.53% 50.64 50.65 50.10 9,620,017
Jan 11 2021 50.56 -0.30 -0.59% 50.57 51.085 50.41 11,683,326
Jan 08 2021 50.86 0.67 1.33% 50.59 50.88 50.32 10,991,317
Jan 07 2021 50.19 -0.72 -1.41% 50.5532 50.78 50.06 13,782,731
Jan 06 2021 50.91 0.21 0.41% 50.84 51.44 50.66 12,747,862
Jan 05 2021 50.70 0.18 0.36% 50.40 50.83 50.02 13,651,951
Jan 04 2021 50.52 0.53 1.06% 50.92 51.05 49.89 15,656,165
Dec 31 2020 49.99 -0.19 -0.38% 50.00 50.09 49.12 10,685,381
Dec 30 2020 50.18 0.28 0.56% 50.46 50.55 50.035 14,319,968
Dec 29 2020 49.90 0.52 1.05% 50.66 50.7001 49.785 17,287,731
Dec 28 2020 49.38 0.86 1.77% 50.23 50.25 49.1366 15,418,793
Dec 24 2020 48.52 -0.25 -0.51% 48.90 48.90 48.17 4,931,684
Dec 23 2020 48.77 0.04 0.08% 49.10 49.12 48.63 11,304,712
Dec 22 2020 48.73 -0.95 -1.91% 49.27 49.28 48.50 14,220,160
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.