AstraZeneca PLC (AZN)
NASDAQ: AZN · Real-Time Price · USD
65.35
+0.91 (1.41%)
At close: Dec 20, 2024, 4:00 PM
65.46
+0.11 (0.17%)
After-hours: Dec 20, 2024, 6:25 PM EST
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 63.93 | 65.47 | 63.75 | 65.35 | 65.35 | 1.41% | 9,011,610 |
| Dec 19, 2024 | 64.61 | 64.85 | 64.31 | 64.44 | 64.44 | -0.31% | 4,735,243 |
| Dec 18, 2024 | 65.93 | 66.42 | 64.62 | 64.64 | 64.64 | -3.78% | 7,133,100 |
| Dec 17, 2024 | 66.48 | 67.47 | 66.44 | 67.18 | 67.18 | 1.43% | 4,702,406 |
| Dec 16, 2024 | 66.75 | 67.18 | 66.21 | 66.23 | 66.23 | -0.53% | 6,639,800 |
| Dec 13, 2024 | 66.60 | 66.69 | 66.14 | 66.58 | 66.58 | -0.54% | 6,538,362 |
| Dec 12, 2024 | 66.94 | 67.59 | 66.92 | 66.94 | 66.94 | -0.68% | 4,789,435 |
| Dec 11, 2024 | 67.60 | 67.74 | 67.20 | 67.40 | 67.40 | 0.33% | 7,351,804 |
| Dec 10, 2024 | 68.46 | 68.47 | 67.08 | 67.18 | 67.18 | -2.04% | 3,960,300 |
| Dec 9, 2024 | 68.02 | 69.00 | 67.97 | 68.58 | 68.58 | 0.56% | 5,791,049 |
| Dec 6, 2024 | 68.23 | 68.55 | 67.81 | 68.20 | 68.20 | 0.99% | 6,815,500 |
| Dec 5, 2024 | 67.28 | 68.01 | 67.25 | 67.53 | 67.53 | 1.12% | 5,270,276 |
| Dec 4, 2024 | 66.80 | 66.94 | 66.31 | 66.78 | 66.78 | -1.87% | 5,975,800 |
| Dec 3, 2024 | 68.42 | 68.65 | 68.00 | 68.05 | 68.05 | 1.51% | 4,291,047 |
| Dec 2, 2024 | 67.53 | 67.54 | 66.83 | 67.04 | 67.04 | -0.86% | 3,686,200 |
| Nov 29, 2024 | 67.33 | 67.72 | 67.14 | 67.62 | 67.62 | 0.63% | 2,586,327 |
| Nov 27, 2024 | 66.69 | 67.32 | 66.55 | 67.20 | 67.20 | 1.27% | 4,989,105 |
| Nov 26, 2024 | 66.63 | 66.82 | 65.88 | 66.36 | 66.36 | -0.06% | 4,334,535 |
| Nov 25, 2024 | 65.92 | 66.57 | 65.86 | 66.40 | 66.40 | 1.17% | 6,604,217 |
| Nov 22, 2024 | 65.70 | 66.46 | 65.57 | 65.63 | 65.63 | 2.13% | 7,163,048 |
| Nov 21, 2024 | 63.89 | 64.34 | 63.53 | 64.26 | 64.26 | 1.68% | 8,659,500 |
| Nov 20, 2024 | 63.89 | 63.93 | 62.88 | 63.20 | 63.20 | -0.94% | 7,049,000 |
| Nov 19, 2024 | 63.65 | 64.13 | 63.31 | 63.80 | 63.80 | 0.65% | 5,995,702 |
| Nov 18, 2024 | 63.00 | 63.65 | 62.75 | 63.39 | 63.39 | 0.25% | 9,315,575 |
| Nov 15, 2024 | 63.81 | 64.04 | 63.17 | 63.23 | 63.23 | -2.78% | 7,374,600 |
| Nov 14, 2024 | 65.45 | 65.98 | 64.97 | 65.04 | 65.04 | -0.38% | 9,765,036 |
| Nov 13, 2024 | 65.49 | 65.70 | 64.69 | 65.29 | 65.29 | 0.15% | 6,572,900 |
| Nov 12, 2024 | 63.44 | 66.24 | 62.94 | 65.19 | 65.19 | 0.62% | 10,214,600 |
| Nov 11, 2024 | 65.19 | 65.21 | 64.70 | 64.79 | 64.79 | 0.47% | 9,135,702 |
| Nov 8, 2024 | 64.78 | 65.04 | 64.27 | 64.49 | 64.49 | -0.31% | 10,277,900 |
| Nov 7, 2024 | 63.51 | 64.74 | 63.37 | 64.69 | 64.69 | 1.32% | 14,404,312 |
| Nov 6, 2024 | 64.34 | 64.77 | 63.71 | 63.85 | 63.85 | -3.65% | 16,622,700 |
| Nov 5, 2024 | 67.14 | 67.55 | 65.29 | 66.27 | 66.27 | -7.22% | 15,413,300 |
| Nov 4, 2024 | 71.85 | 73.68 | 71.00 | 71.43 | 71.43 | 0.01% | 7,289,205 |
| Nov 1, 2024 | 71.66 | 71.86 | 71.30 | 71.42 | 71.42 | 0.38% | 3,474,414 |
| Oct 31, 2024 | 71.53 | 71.92 | 71.12 | 71.15 | 71.15 | -2.31% | 7,412,116 |
| Oct 30, 2024 | 72.21 | 73.29 | 70.94 | 72.83 | 72.83 | -3.18% | 8,230,936 |
| Oct 29, 2024 | 75.44 | 75.79 | 75.05 | 75.22 | 75.22 | -1.04% | 2,813,583 |
| Oct 28, 2024 | 75.04 | 76.63 | 74.94 | 76.01 | 76.01 | 1.28% | 5,073,902 |
| Oct 25, 2024 | 75.67 | 75.78 | 74.95 | 75.05 | 75.05 | -1.12% | 3,208,802 |
| Oct 24, 2024 | 76.60 | 76.76 | 75.72 | 75.90 | 75.90 | -1.36% | 2,699,174 |
| Oct 23, 2024 | 76.92 | 77.22 | 76.61 | 76.95 | 76.95 | -0.48% | 2,398,400 |
| Oct 22, 2024 | 76.82 | 77.41 | 76.68 | 77.32 | 77.32 | -0.15% | 2,067,302 |
| Oct 21, 2024 | 78.17 | 78.21 | 77.36 | 77.44 | 77.44 | -1.05% | 2,226,586 |
| Oct 18, 2024 | 78.07 | 78.30 | 77.57 | 78.26 | 78.26 | 0.31% | 2,282,702 |
| Oct 17, 2024 | 77.96 | 78.39 | 77.86 | 78.02 | 78.02 | -0.37% | 2,980,000 |
| Oct 16, 2024 | 78.31 | 78.66 | 78.08 | 78.31 | 78.31 | 0.59% | 3,229,919 |
| Oct 15, 2024 | 77.68 | 78.13 | 77.42 | 77.85 | 77.85 | -0.32% | 2,613,910 |
| Oct 14, 2024 | 77.72 | 78.31 | 77.61 | 78.10 | 78.10 | 0.97% | 2,119,700 |
| Oct 11, 2024 | 77.04 | 77.36 | 76.95 | 77.35 | 77.35 | 0.62% | 3,319,964 |
| Oct 10, 2024 | 77.38 | 77.43 | 76.65 | 76.87 | 76.87 | -0.83% | 1,617,064 |
| Oct 9, 2024 | 76.61 | 77.55 | 76.41 | 77.51 | 77.51 | 0.83% | 2,475,618 |
| Oct 8, 2024 | 76.84 | 77.00 | 76.42 | 76.87 | 76.87 | - | 3,157,019 |
| Oct 7, 2024 | 77.19 | 77.49 | 76.75 | 76.87 | 76.87 | -0.77% | 3,487,023 |
| Oct 4, 2024 | 77.08 | 77.55 | 76.90 | 77.47 | 77.47 | -0.59% | 5,186,806 |
| Oct 3, 2024 | 79.06 | 79.09 | 77.86 | 77.93 | 77.93 | -2.07% | 3,119,649 |
| Oct 2, 2024 | 79.29 | 79.76 | 79.01 | 79.58 | 79.58 | 1.16% | 5,606,733 |
| Oct 1, 2024 | 77.97 | 78.80 | 77.73 | 78.67 | 78.67 | 0.98% | 4,635,900 |
| Sep 30, 2024 | 78.09 | 78.10 | 77.51 | 77.91 | 77.91 | 0.37% | 3,334,738 |
| Sep 27, 2024 | 78.07 | 78.22 | 77.61 | 77.62 | 77.62 | -0.72% | 3,172,350 |
| Sep 26, 2024 | 78.17 | 78.78 | 77.80 | 78.18 | 78.18 | 0.83% | 4,183,102 |
| Sep 25, 2024 | 77.32 | 77.66 | 77.09 | 77.54 | 77.54 | 0.87% | 4,780,427 |
| Sep 24, 2024 | 77.20 | 77.33 | 76.83 | 76.87 | 76.87 | -0.35% | 4,550,500 |
| Sep 23, 2024 | 77.26 | 77.55 | 77.01 | 77.14 | 77.14 | -1.58% | 4,004,606 |
| Sep 20, 2024 | 78.55 | 78.68 | 78.14 | 78.38 | 78.38 | -0.66% | 3,373,213 |
| Sep 19, 2024 | 79.19 | 79.44 | 78.56 | 78.90 | 78.90 | 0.41% | 3,619,800 |
| Sep 18, 2024 | 78.69 | 79.26 | 78.32 | 78.58 | 78.58 | 0.06% | 2,607,200 |
| Sep 17, 2024 | 79.31 | 79.31 | 78.22 | 78.53 | 78.53 | -0.65% | 3,402,300 |
| Sep 16, 2024 | 79.29 | 79.50 | 78.75 | 79.04 | 79.04 | 0.98% | 3,402,308 |
| Sep 13, 2024 | 77.70 | 78.62 | 77.69 | 78.27 | 78.27 | -0.87% | 5,489,506 |
| Sep 12, 2024 | 79.76 | 79.99 | 78.62 | 78.96 | 78.96 | -1.95% | 5,121,041 |
| Sep 11, 2024 | 80.46 | 80.69 | 79.73 | 80.53 | 80.53 | -0.78% | 4,182,142 |
| Sep 10, 2024 | 79.93 | 81.30 | 79.85 | 81.16 | 81.16 | 0.33% | 7,966,406 |
| Sep 9, 2024 | 82.21 | 83.43 | 78.94 | 80.89 | 80.89 | -2.60% | 10,262,006 |
| Sep 6, 2024 | 84.02 | 84.30 | 82.93 | 83.05 | 83.05 | 0.06% | 5,516,402 |
| Sep 5, 2024 | 83.99 | 84.03 | 82.46 | 83.00 | 83.00 | -3.21% | 7,754,800 |
| Sep 4, 2024 | 85.57 | 85.99 | 85.47 | 85.75 | 85.75 | 0.03% | 5,002,200 |
| Sep 3, 2024 | 87.18 | 87.25 | 85.38 | 85.72 | 85.72 | -2.17% | 4,347,200 |
| Aug 30, 2024 | 87.33 | 87.68 | 86.88 | 87.62 | 87.62 | 0.37% | 2,836,861 |
| Aug 29, 2024 | 87.22 | 87.62 | 86.93 | 87.30 | 87.30 | -0.07% | 2,609,400 |
| Aug 28, 2024 | 87.22 | 87.55 | 87.01 | 87.36 | 87.36 | 0.17% | 3,584,300 |
| Aug 27, 2024 | 87.22 | 87.28 | 86.76 | 87.21 | 87.21 | 0.68% | 3,596,090 |
| Aug 26, 2024 | 86.43 | 86.84 | 86.36 | 86.62 | 86.62 | -0.05% | 3,663,530 |
| Aug 23, 2024 | 86.22 | 86.88 | 85.86 | 86.66 | 86.66 | 0.90% | 3,336,031 |
| Aug 22, 2024 | 85.88 | 86.04 | 85.16 | 85.89 | 85.89 | 0.39% | 4,834,700 |
| Aug 21, 2024 | 85.04 | 85.61 | 84.67 | 85.56 | 85.56 | 0.51% | 4,168,070 |
| Aug 20, 2024 | 85.18 | 85.65 | 85.05 | 85.13 | 85.13 | 0.41% | 2,486,099 |
| Aug 19, 2024 | 84.64 | 85.19 | 84.35 | 84.78 | 84.78 | 0.44% | 3,933,600 |
| Aug 16, 2024 | 85.11 | 85.26 | 84.13 | 84.41 | 84.41 | -0.58% | 3,550,027 |
| Aug 15, 2024 | 85.00 | 85.30 | 84.41 | 84.90 | 84.90 | 1.36% | 4,064,144 |
| Aug 14, 2024 | 82.96 | 83.79 | 82.63 | 83.76 | 83.76 | 0.47% | 5,473,406 |
| Aug 13, 2024 | 82.97 | 83.64 | 82.86 | 83.37 | 83.37 | 1.03% | 7,180,607 |
| Aug 12, 2024 | 81.60 | 82.91 | 81.39 | 82.52 | 82.52 | 1.64% | 9,218,200 |
| Aug 9, 2024 | 81.05 | 81.52 | 80.72 | 81.19 | 81.19 | -0.81% | 3,078,400 |
| Aug 8, 2024 | 80.35 | 81.90 | 80.13 | 81.85 | 81.36 | 1.53% | 4,124,400 |
| Aug 7, 2024 | 80.60 | 80.99 | 80.20 | 80.62 | 80.14 | 1.73% | 4,943,480 |
| Aug 6, 2024 | 78.25 | 79.73 | 78.22 | 79.25 | 78.78 | -0.10% | 5,683,822 |
| Aug 5, 2024 | 78.88 | 80.13 | 78.69 | 79.33 | 78.86 | -3.03% | 5,730,317 |
| Aug 2, 2024 | 81.60 | 82.01 | 80.83 | 81.81 | 81.32 | 0.75% | 7,066,600 |
| Aug 1, 2024 | 79.65 | 81.40 | 79.62 | 81.20 | 80.71 | 2.59% | 6,367,500 |