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 NYSE Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.285 -0.53% 53.815 53.43 54.28 53.50 54.10 14:09:09
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
Jul 06 2020 54.07 0.27 0.5% 53.92 54.50 53.70 5,179,187
Jul 02 2020 53.80 0.48 0.9% 53.63 54.07 53.29 4,588,744
Jul 01 2020 53.32 0.43 0.81% 52.83 53.68 52.13 5,461,731
Jun 30 2020 52.8902 -0.11 -0.21% 52.25 52.92 51.90 4,592,874
Jun 29 2020 53.00 0.30 0.57% 53.43 53.55 52.71 4,595,558
Jun 26 2020 52.70 -0.32 -0.6% 53.08 53.48 52.515 6,223,059
Jun 25 2020 53.02 0.57 1.09% 52.49 53.15 52.20 4,940,243
Jun 24 2020 52.45 -1.90 -3.5% 52.92 53.43 52.00 6,480,074
Jun 23 2020 54.35 0.95 1.78% 53.17 55.19 52.67 10,865,596
Jun 22 2020 53.40 0.47 0.89% 53.37 53.80 53.00 3,373,606
Jun 19 2020 52.9298 0.23 0.44% 52.50 53.20 52.38 6,803,178
Jun 18 2020 52.70 -1.15 -2.14% 52.64 53.56 52.28 3,792,646
Jun 17 2020 53.85 0.20 0.37% 54.12 54.2487 53.765 5,024,253
Jun 16 2020 53.65 0.95 1.8% 54.18 54.53 53.45 5,524,493
Jun 15 2020 52.70 1.50 2.93% 52.44 53.49 51.20 5,708,158
Jun 12 2020 51.20 -0.32 -0.62% 52.18 52.64 50.95 5,624,032
Jun 11 2020 51.52 -2.12 -3.95% 53.78 54.07 51.425 4,783,118
Jun 10 2020 53.64 0.89 1.69% 53.86 54.26 53.12 4,555,772
Jun 09 2020 52.75 0.32 0.61% 52.80 53.54 52.54 4,776,749
Jun 08 2020 52.4298 -1.52 -2.82% 52.81 53.77 52.09 9,744,219
See More Historical Prices »


Your Recent History
NYSE
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.