Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 11,352.00 | 84.00 | 0.75% | 11,288.00 | 11,412.00 | 11,288.00 | 3,407,676 |
| Apr 23 2024 | 11,268.00 | 18.00 | 0.16% | 11,250.00 | 11,362.00 | 11,220.00 | 3,396,181 |
| Apr 22 2024 | 11,250.00 | 304.00 | 2.78% | 11,034.00 | 11,306.00 | 11,004.00 | 2,811,381 |
| Apr 19 2024 | 10,946.00 | 32.00 | 0.29% | 10,914.00 | 10,954.00 | 10,764.00 | 1,301,208 |
| Apr 18 2024 | 10,914.00 | 52.00 | 0.48% | 10,946.00 | 11,018.00 | 10,858.00 | 2,106,037 |
| Apr 17 2024 | 10,862.00 | -16.00 | -0.15% | 10,850.00 | 10,948.00 | 10,802.00 | 1,861,267 |
| Apr 16 2024 | 10,878.00 | -146.00 | -1.32% | 10,882.00 | 10,966.00 | 10,822.00 | 1,222,823 |
| Apr 15 2024 | 11,024.00 | -40.00 | -0.36% | 11,030.00 | 11,080.00 | 10,932.00 | 1,232,935 |
| Apr 12 2024 | 11,064.00 | 102.00 | 0.93% | 10,982.00 | 11,184.00 | 10,962.00 | 2,422,682 |
| Apr 11 2024 | 10,962.00 | 230.00 | 2.14% | 10,840.00 | 11,092.00 | 10,816.00 | 2,396,104 |
| Apr 10 2024 | 10,732.00 | 24.00 | 0.22% | 10,762.00 | 10,762.00 | 10,618.00 | 1,420,531 |
| Apr 09 2024 | 10,708.00 | 98.00 | 0.92% | 10,592.00 | 10,714.00 | 10,548.00 | 1,620,672 |
| Apr 08 2024 | 10,610.00 | -10.00 | -0.09% | 10,588.00 | 10,648.00 | 10,504.00 | 1,389,219 |
| Apr 05 2024 | 10,620.00 | -116.00 | -1.08% | 10,586.00 | 10,652.00 | 10,540.00 | 2,498,185 |
| Apr 04 2024 | 10,736.00 | 174.00 | 1.65% | 10,566.00 | 10,844.00 | 10,562.00 | 1,874,237 |
| Apr 03 2024 | 10,562.00 | -42.00 | -0.40% | 10,520.00 | 10,592.00 | 10,418.00 | 1,913,239 |
| Apr 02 2024 | 10,604.00 | -74.00 | -0.69% | 10,810.00 | 10,814.00 | 10,562.00 | 1,761,951 |
| Mar 28 2024 | 10,678.00 | -64.00 | -0.60% | 10,756.00 | 10,780.00 | 10,674.00 | 1,627,905 |
| Mar 27 2024 | 10,742.00 | 302.00 | 2.89% | 10,460.00 | 10,748.00 | 10,454.00 | 2,513,623 |
| Mar 26 2024 | 10,440.00 | 46.00 | 0.44% | 10,368.00 | 10,440.00 | 10,314.00 | 1,174,115 |
| Mar 25 2024 | 10,394.00 | -88.00 | -0.84% | 10,434.00 | 10,468.00 | 10,352.00 | 1,435,673 |
| Mar 22 2024 | 10,482.00 | 54.00 | 0.52% | 10,390.00 | 10,548.00 | 10,380.00 | 1,181,373 |
| Mar 21 2024 | 10,428.00 | 264.00 | 2.60% | 10,166.00 | 10,446.00 | 10,166.00 | 1,607,025 |
| Mar 20 2024 | 10,164.00 | -64.00 | -0.63% | 10,218.00 | 10,236.00 | 10,154.00 | 1,057,328 |
| Mar 19 2024 | 10,228.00 | -62.00 | -0.60% | 10,236.00 | 10,248.00 | 10,162.00 | 1,528,445 |
| Mar 18 2024 | 10,290.00 | -4.00 | -0.04% | 10,340.00 | 10,340.00 | 10,240.00 | 3,821,868 |
| Mar 15 2024 | 10,294.00 | -108.00 | -1.04% | 10,390.00 | 10,488.00 | 10,286.00 | 4,981,500 |
| Mar 14 2024 | 10,402.00 | -56.00 | -0.54% | 10,480.00 | 10,490.00 | 10,388.00 | 2,621,217 |
| Mar 13 2024 | 10,458.00 | 22.00 | 0.21% | 10,434.00 | 10,516.00 | 10,348.00 | 3,901,788 |
| Mar 12 2024 | 10,436.00 | -14.00 | -0.13% | 10,498.00 | 10,534.00 | 10,430.00 | 3,084,576 |
| Mar 11 2024 | 10,450.00 | 254.00 | 2.49% | 10,198.00 | 10,450.00 | 10,198.00 | 8,595,484 |
| Mar 08 2024 | 10,196.00 | -38.00 | -0.37% | 10,214.00 | 10,258.00 | 10,142.00 | 1,496,838 |
| Mar 07 2024 | 10,234.00 | 94.00 | 0.93% | 10,132.00 | 10,250.00 | 10,082.00 | 2,398,477 |
| Mar 06 2024 | 10,140.00 | 28.00 | 0.28% | 10,100.00 | 10,158.00 | 10,008.00 | 1,760,082 |
| Mar 05 2024 | 10,112.00 | 66.00 | 0.66% | 10,090.00 | 10,162.00 | 10,012.00 | 1,356,176 |
| Mar 04 2024 | 10,046.00 | -34.00 | -0.34% | 10,108.00 | 10,128.00 | 10,002.00 | 2,027,160 |
| Mar 01 2024 | 10,080.00 | 97.00 | 0.97% | 10,046.00 | 10,114.00 | 10,002.00 | 2,627,867 |
| Feb 29 2024 | 9,983.00 | -197.00 | -1.94% | 10,202.00 | 10,202.00 | 9,983.00 | 4,301,565 |
| Feb 28 2024 | 10,180.00 | -148.00 | -1.43% | 10,318.00 | 10,342.00 | 10,180.00 | 2,485,528 |
| Feb 27 2024 | 10,328.00 | 74.00 | 0.72% | 10,246.00 | 10,344.00 | 10,214.00 | 6,622,512 |
| Feb 26 2024 | 10,254.00 | 34.00 | 0.33% | 10,222.00 | 10,360.00 | 10,222.00 | 4,113,892 |
| Feb 23 2024 | 10,220.00 | 184.00 | 1.83% | 10,008.00 | 10,254.00 | 9,998.00 | 4,797,220 |
| Feb 22 2024 | 10,036.00 | -66.00 | -0.65% | 10,030.00 | 10,036.00 | 9,822.00 | 8,264,250 |
| Feb 21 2024 | 10,102.00 | -102.00 | -1.00% | 10,126.00 | 10,180.00 | 10,068.00 | 1,492,068 |
| Feb 20 2024 | 10,204.00 | -214.00 | -2.05% | 10,370.00 | 10,428.00 | 10,204.00 | 2,228,063 |
| Feb 19 2024 | 10,418.00 | 324.00 | 3.21% | 10,338.00 | 10,498.00 | 10,294.00 | 1,136,029 |
| Feb 16 2024 | 10,094.00 | 268.00 | 2.73% | 9,900.00 | 10,112.00 | 9,849.00 | 2,511,857 |
| Feb 15 2024 | 9,826.00 | 102.00 | 1.05% | 9,729.00 | 9,867.00 | 9,674.00 | 1,748,826 |
| Feb 14 2024 | 9,724.00 | 124.00 | 1.29% | 9,649.00 | 9,736.00 | 9,541.00 | 5,722,900 |
| Feb 13 2024 | 9,600.00 | 99.00 | 1.04% | 9,586.00 | 9,670.00 | 9,550.00 | 1,937,663 |
| Feb 12 2024 | 9,501.00 | -260.00 | -2.66% | 9,700.00 | 9,734.00 | 9,461.00 | 3,595,499 |
| Feb 09 2024 | 9,761.00 | -62.00 | -0.63% | 9,891.00 | 9,983.00 | 9,722.00 | 5,142,103 |
| Feb 08 2024 | 9,823.00 | -667.00 | -6.36% | 10,404.00 | 10,490.00 | 9,700.00 | 6,106,349 |
| Feb 07 2024 | 10,490.00 | -44.00 | -0.42% | 10,604.00 | 10,652.00 | 10,490.00 | 1,946,620 |
| Feb 06 2024 | 10,534.00 | 174.00 | 1.68% | 10,372.00 | 10,544.00 | 10,314.00 | 1,401,773 |
| Feb 05 2024 | 10,360.00 | 0.00 | 0.00% | 10,360.00 | 10,432.00 | 10,306.00 | 1,547,520 |
| Feb 02 2024 | 10,360.00 | -70.00 | -0.67% | 10,496.00 | 10,508.00 | 10,360.00 | 2,813,038 |
| Feb 01 2024 | 10,430.00 | -70.00 | -0.67% | 10,548.00 | 10,566.00 | 10,392.00 | 2,104,899 |
| Jan 31 2024 | 10,500.00 | -86.00 | -0.81% | 10,610.00 | 10,654.00 | 10,500.00 | 2,600,611 |
| Jan 30 2024 | 10,586.00 | 18.00 | 0.17% | 10,578.00 | 10,682.00 | 10,562.00 | 1,897,854 |
| Jan 29 2024 | 10,568.00 | 22.00 | 0.21% | 10,550.00 | 10,614.00 | 10,512.00 | 1,738,605 |
| Jan 26 2024 | 10,546.00 | 98.00 | 0.94% | 10,526.00 | 10,660.00 | 10,526.00 | 2,281,294 |
