AZN

Astrazeneca Historical Data

AZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 8,297.00 23.00 0.28% 8,279.00 8,335.00 8,252.00 1,359,973
Aug 02 2021 8,274.00 6.00 0.07% 8,271.00 8,300.00 8,174.00 4,962,348
Jul 30 2021 8,268.00 -9.00 -0.11% 8,218.00 8,281.00 8,180.00 2,244,253
Jul 29 2021 8,277.00 11.00 0.13% 8,250.00 8,399.00 8,142.00 2,668,811
Jul 28 2021 8,266.00 13.00 0.16% 8,243.00 8,297.00 8,211.00 2,078,610
Jul 27 2021 8,253.00 -39.00 -0.47% 8,221.00 8,362.00 8,189.00 3,144,768
Jul 26 2021 8,292.00 -188.00 -2.22% 8,489.00 8,493.00 8,257.00 1,709,241
Jul 23 2021 8,480.00 21.00 0.25% 8,452.00 8,525.00 8,440.00 1,776,475
Jul 22 2021 8,459.00 0.00 0.0% 8,483.00 8,502.00 8,350.00 2,707,799
Jul 21 2021 8,459.00 3.00 0.04% 8,517.00 8,674.00 8,423.00 5,071,313
Jul 20 2021 8,456.00 149.00 1.79% 8,348.00 8,513.00 8,297.00 40,294,017
Jul 19 2021 8,307.00 -33.00 -0.4% 8,283.00 8,315.00 8,190.00 2,891,912
Jul 16 2021 8,340.00 -6.00 -0.07% 8,227.00 8,340.00 8,175.00 3,697,280
Jul 15 2021 8,346.00 -323.00 -3.73% 8,614.00 8,633.00 8,308.00 3,658,861
Jul 14 2021 8,669.00 -90.00 -1.03% 8,741.00 8,760.00 8,596.00 1,914,587
Jul 13 2021 8,759.00 -3.00 -0.03% 8,702.00 8,765.00 8,658.00 5,031,716
Jul 12 2021 8,762.00 114.00 1.32% 8,627.00 8,777.00 8,614.00 1,393,376
Jul 09 2021 8,648.00 59.00 0.69% 8,575.00 8,676.00 8,534.00 1,423,822
Jul 08 2021 8,589.00 -69.00 -0.8% 8,636.00 8,668.00 8,551.00 1,903,402
Jul 07 2021 8,658.00 -63.00 -0.72% 8,676.00 8,709.00 8,615.00 2,708,767
Jul 06 2021 8,721.00 43.00 0.5% 8,672.00 8,778.00 8,662.00 1,194,223
Jul 05 2021 8,678.00 -101.00 -1.15% 8,751.00 8,777.00 8,664.00 778,858
Jul 02 2021 8,779.00 37.00 0.42% 8,750.00 8,810.00 8,736.00 1,331,552
Jul 01 2021 8,742.00 59.00 0.68% 8,700.00 8,744.00 8,657.00 1,555,261
Jun 30 2021 8,683.00 9.00 0.1% 8,674.00 8,739.00 8,658.00 1,813,119
Jun 29 2021 8,674.00 8.00 0.09% 8,662.00 8,728.00 8,602.00 1,378,992
Jun 28 2021 8,666.00 167.00 1.96% 8,514.00 8,691.00 8,479.00 2,406,849
Jun 25 2021 8,499.00 84.00 1.0% 8,380.00 8,511.00 8,354.00 2,227,004
Jun 24 2021 8,415.00 93.00 1.12% 8,337.00 8,492.00 8,308.00 2,288,760
Jun 23 2021 8,322.00 -28.00 -0.34% 8,316.00 8,432.00 8,264.00 1,797,757
Jun 22 2021 8,350.00 -58.00 -0.69% 8,357.00 8,410.00 8,270.00 1,336,301
Jun 21 2021 8,408.00 24.00 0.29% 8,364.00 8,476.00 8,353.00 1,260,517
Jun 18 2021 8,384.00 1.00 0.01% 8,412.00 8,438.00 8,347.00 4,095,396
Jun 17 2021 8,383.00 -21.00 -0.25% 8,316.00 8,383.00 8,279.00 1,798,042
Jun 16 2021 8,404.00 61.00 0.73% 8,326.00 8,420.00 8,319.00 2,437,818
Jun 15 2021 8,343.00 -5.00 -0.06% 8,390.00 8,409.00 8,331.00 1,321,197
Jun 14 2021 8,348.00 8.00 0.1% 8,354.00 8,396.00 8,305.00 2,938,143
Jun 11 2021 8,340.00 58.00 0.7% 8,334.00 8,424.00 8,307.00 2,884,407
Jun 10 2021 8,282.00 152.00 1.87% 8,179.00 8,294.00 8,161.00 2,476,172
Jun 09 2021 8,130.00 195.00 2.46% 7,964.00 8,169.00 7,931.00 2,364,149
Jun 08 2021 7,935.00 -70.00 -0.87% 7,982.00 8,044.00 7,925.00 1,849,717
Jun 07 2021 8,005.00 -50.00 -0.62% 8,029.00 8,046.00 7,963.00 1,217,423
Jun 04 2021 8,055.00 107.00 1.35% 7,993.00 8,059.00 7,932.00 933,719
Jun 03 2021 7,948.00 16.00 0.2% 7,932.00 7,973.00 7,870.00 1,363,855
Jun 02 2021 7,932.00 -25.00 -0.31% 7,935.00 7,992.00 7,885.00 1,901,770
Jun 01 2021 7,957.00 -89.00 -1.11% 8,095.00 8,107.00 7,946.00 1,801,841
May 31 2021 8,046.00 0.00 +0.00% 8,015.00 8,121.00 7,997.00 0.00
May 28 2021 8,046.00 -54.00 -0.67% 8,015.00 8,121.00 7,997.00 2,387,519
May 27 2021 8,100.00 80.00 1.0% 8,001.00 8,100.00 7,926.00 7,696,731
May 26 2021 8,020.00 -63.00 -0.78% 8,050.00 8,092.00 8,013.00 1,629,870
May 25 2021 8,083.00 -67.00 -0.82% 8,100.00 8,145.00 8,063.00 2,049,492
May 24 2021 8,150.00 15.00 0.18% 8,135.00 8,173.00 8,128.00 1,435,336
May 21 2021 8,135.00 4.00 0.05% 8,125.00 8,146.00 8,096.00 2,000,322
May 20 2021 8,131.00 177.00 2.23% 8,000.00 8,131.00 7,976.00 2,357,423
May 19 2021 7,954.00 24.00 0.3% 7,905.00 7,982.00 7,889.00 2,058,721
May 18 2021 7,930.00 35.00 0.44% 7,920.00 7,971.00 7,901.00 2,031,720
May 17 2021 7,895.00 31.00 0.39% 7,855.00 7,916.00 7,844.00 1,489,367
May 14 2021 7,864.00 12.00 0.15% 7,880.00 7,882.00 7,825.00 1,565,956
May 13 2021 7,852.00 66.00 0.85% 7,770.00 7,871.00 7,700.00 1,561,890
May 12 2021 7,786.00 154.00 2.02% 7,679.00 7,800.00 7,642.00 2,149,658
May 11 2021 7,632.00 -85.00 -1.1% 7,710.00 7,724.00 7,556.00 2,266,041
May 10 2021 7,717.00 -18.00 -0.23% 7,690.00 7,743.00 7,668.00 1,804,988
May 07 2021 7,735.00 55.00 0.72% 7,682.00 7,745.00 7,673.00 1,469,122
May 06 2021 7,680.00 6.00 0.08% 7,699.00 7,749.00 7,635.00 3,366,500


Your Recent History
LSE
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.