Register for streaming realtime charts, analysis tools, and prices.
AZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 71.20 | 0.35 | 0.49% | 71.41 | 71.47 | 70.685 | 6,132,546 |
| Apr 23 2024 | 70.85 | 0.72 | 1.03% | 70.43 | 71.10 | 70.16 | 5,805,421 |
| Apr 22 2024 | 70.13 | 1.58 | 2.30% | 69.67 | 70.49 | 69.38 | 5,183,271 |
| Apr 19 2024 | 68.55 | 0.19 | 0.28% | 68.14 | 68.71 | 68.13 | 4,735,660 |
| Apr 18 2024 | 68.36 | -0.17 | -0.25% | 68.27 | 68.785 | 68.16 | 4,005,868 |
| Apr 17 2024 | 68.53 | 0.27 | 0.39% | 68.72 | 68.795 | 68.20 | 3,709,910 |
| Apr 16 2024 | 68.265 | -0.47 | -0.68% | 68.29 | 68.595 | 68.015 | 5,932,853 |
| Apr 15 2024 | 68.73 | -0.20 | -0.29% | 69.07 | 69.56 | 68.54 | 9,213,527 |
| Apr 12 2024 | 68.93 | -0.52 | -0.75% | 69.66 | 69.82 | 68.595 | 9,121,345 |
| Apr 11 2024 | 69.45 | 1.34 | 1.97% | 69.88 | 70.07 | 68.87 | 5,985,897 |
| Apr 10 2024 | 68.11 | -0.30 | -0.44% | 67.59 | 68.165 | 67.42 | 7,531,481 |
| Apr 09 2024 | 68.41 | 0.71 | 1.05% | 68.20 | 68.455 | 67.96 | 4,392,728 |
| Apr 08 2024 | 67.70 | 0.25 | 0.37% | 67.57 | 67.77 | 67.22 | 3,824,080 |
| Apr 05 2024 | 67.45 | 0.11 | 0.16% | 66.98 | 67.72 | 66.955 | 4,563,543 |
| Apr 04 2024 | 67.34 | 0.53 | 0.79% | 68.99 | 68.99 | 67.29 | 7,453,486 |
| Apr 03 2024 | 66.81 | -0.19 | -0.28% | 66.40 | 67.3499 | 66.385 | 3,795,681 |
| Apr 02 2024 | 67.00 | -0.25 | -0.37% | 67.15 | 67.38 | 66.755 | 4,265,732 |
| Apr 01 2024 | 67.25 | -0.50 | -0.74% | 68.12 | 68.22 | 67.04 | 3,113,779 |
| Mar 28 2024 | 67.75 | -0.51 | -0.75% | 68.18 | 68.35 | 67.675 | 3,617,002 |
| Mar 27 2024 | 68.26 | 1.93 | 2.91% | 67.08 | 68.375 | 67.065 | 8,444,356 |
| Mar 26 2024 | 66.33 | 0.47 | 0.71% | 66.25 | 66.455 | 65.765 | 3,133,171 |
| Mar 25 2024 | 65.86 | -0.40 | -0.60% | 66.21 | 66.43 | 65.795 | 4,424,618 |
| Mar 22 2024 | 66.26 | 0.07 | 0.11% | 66.49 | 66.84 | 66.20 | 4,098,644 |
| Mar 21 2024 | 66.19 | 0.46 | 0.70% | 66.61 | 66.79 | 66.175 | 5,387,485 |
| Mar 20 2024 | 65.73 | -0.13 | -0.20% | 65.57 | 65.88 | 65.20 | 3,552,425 |
| Mar 19 2024 | 65.86 | 0.01 | 0.02% | 65.60 | 65.90 | 65.25 | 3,402,549 |
| Mar 18 2024 | 65.85 | -0.46 | -0.69% | 66.01 | 66.37 | 65.805 | 3,886,504 |
| Mar 15 2024 | 66.31 | -0.73 | -1.09% | 67.40 | 67.44 | 66.075 | 5,705,251 |
| Mar 14 2024 | 67.04 | -0.54 | -0.80% | 67.73 | 67.73 | 66.67 | 4,626,146 |
| Mar 13 2024 | 67.58 | 0.18 | 0.27% | 67.46 | 68.03 | 67.43 | 4,687,574 |
| Mar 12 2024 | 67.40 | -0.27 | -0.40% | 67.55 | 67.69 | 67.26 | 6,156,229 |
| Mar 11 2024 | 67.67 | 1.17 | 1.76% | 67.22 | 67.7699 | 66.83 | 3,928,268 |
| Mar 08 2024 | 66.50 | 0.31 | 0.47% | 66.17 | 66.58 | 65.98 | 4,410,633 |
| Mar 07 2024 | 66.19 | 0.92 | 1.41% | 65.82 | 66.51 | 65.73 | 6,130,530 |
| Mar 06 2024 | 65.27 | 0.46 | 0.71% | 64.74 | 65.53 | 64.74 | 4,488,500 |
| Mar 05 2024 | 64.81 | 0.02 | 0.03% | 64.91 | 65.32 | 64.61 | 3,728,488 |
| Mar 04 2024 | 64.79 | 0.19 | 0.29% | 64.29 | 64.82 | 64.15 | 4,406,041 |
| Mar 01 2024 | 64.60 | 0.44 | 0.69% | 64.34 | 64.825 | 63.98 | 3,966,537 |
| Feb 29 2024 | 64.16 | -1.19 | -1.82% | 65.17 | 65.21 | 63.74 | 6,084,485 |
| 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 |
| Jan 26 2024 | 67.10 | 0.08 | 0.12% | 67.75 | 67.81 | 66.97 | 5,021,715 |
