NasdaqGS - Nasdaq Real Time Price USD

AstraZeneca PLC (AZN)

68.36 -0.00 (-0.01%)
As of 2:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 68.19 68.71 68.16 68.36 68.36 2,589,031
Apr 18, 2024 68.25 68.79 68.16 68.36 68.36 4,005,800
Apr 17, 2024 68.72 68.80 68.20 68.53 68.53 3,709,900
Apr 16, 2024 68.29 68.60 68.02 68.27 68.27 5,361,900
Apr 15, 2024 69.07 69.56 68.54 68.73 68.73 9,213,500
Apr 12, 2024 69.66 69.82 68.60 68.93 68.93 9,121,200
Apr 11, 2024 69.88 70.07 68.87 69.45 69.45 5,985,900
Apr 10, 2024 67.59 68.17 67.42 68.11 68.11 7,715,800
Apr 9, 2024 68.20 68.46 67.96 68.41 68.41 4,392,700
Apr 8, 2024 67.57 67.77 67.22 67.70 67.70 3,824,500
Apr 5, 2024 66.98 67.72 66.89 67.45 67.45 4,811,000
Apr 4, 2024 68.99 68.99 67.29 67.34 67.34 7,453,900
Apr 3, 2024 66.40 67.35 66.39 66.81 66.81 3,795,700
Apr 2, 2024 67.15 67.38 66.76 67.00 67.00 4,396,600
Apr 1, 2024 68.20 68.22 67.04 67.25 67.25 3,113,800
Mar 28, 2024 68.18 68.35 67.68 67.75 67.75 3,617,000
Mar 27, 2024 67.08 68.38 67.07 68.26 68.26 8,444,500
Mar 26, 2024 66.25 66.46 65.77 66.33 66.33 3,133,200
Mar 25, 2024 66.21 66.43 65.80 65.86 65.86 4,424,600
Mar 22, 2024 66.49 66.84 66.20 66.26 66.26 4,098,600
Mar 21, 2024 66.61 66.79 66.18 66.19 66.19 5,351,800
Mar 20, 2024 65.57 65.88 65.20 65.73 65.73 3,553,300
Mar 19, 2024 65.60 65.90 65.25 65.86 65.86 3,402,500
Mar 18, 2024 66.01 66.37 65.81 65.85 65.85 3,886,500
Mar 15, 2024 67.40 67.44 66.08 66.31 66.31 6,027,400
Mar 14, 2024 67.73 67.73 66.67 67.04 67.04 4,626,100
Mar 13, 2024 67.46 68.03 67.43 67.58 67.58 4,688,100
Mar 12, 2024 67.54 67.69 67.26 67.40 67.40 6,156,500
Mar 11, 2024 67.22 67.77 66.83 67.67 67.67 3,927,500
Mar 8, 2024 66.17 66.58 65.98 66.50 66.50 4,410,500
Mar 7, 2024 65.82 66.51 65.73 66.19 66.19 6,130,500
Mar 6, 2024 64.74 65.53 64.74 65.27 65.27 4,491,500
Mar 5, 2024 64.91 65.32 64.61 64.81 64.81 3,728,900
Mar 4, 2024 64.29 64.82 64.15 64.79 64.79 4,406,700
Mar 1, 2024 64.34 64.83 63.98 64.60 64.60 3,966,300
Feb 29, 2024 65.17 65.21 63.74 64.16 64.16 6,084,500
Feb 28, 2024 65.46 65.78 65.16 65.35 65.35 6,030,600
Feb 27, 2024 65.94 66.46 65.77 66.33 66.33 4,433,500
Feb 26, 2024 66.08 66.37 65.75 65.93 65.93 4,597,900
Feb 23, 2024 64.96 65.93 64.95 65.83 65.83 7,388,200
Feb 22, 2024 0.99 Dividend
Feb 22, 2024 63.26 64.58 63.26 64.13 64.13 9,723,000
Feb 21, 2024 64.38 65.09 64.22 65.09 64.10 5,402,600
Feb 20, 2024 66.05 66.07 64.58 65.04 64.06 6,438,500
Feb 16, 2024 63.84 64.53 63.60 64.27 63.30 7,647,800
Feb 15, 2024 61.77 62.86 61.77 62.84 61.89 7,641,700
Feb 14, 2024 61.20 61.77 61.06 61.66 60.73 12,203,700
Feb 13, 2024 61.25 61.70 60.76 61.03 60.11 8,272,300
Feb 12, 2024 61.16 61.44 60.47 61.41 60.48 12,066,500
Feb 9, 2024 62.71 63.37 62.08 62.26 61.32 13,734,400
Feb 8, 2024 62.02 63.90 61.70 63.52 62.56 28,929,000
Feb 7, 2024 66.77 66.90 66.49 66.55 65.54 6,588,800
Feb 6, 2024 65.85 67.08 65.58 67.04 66.03 5,566,600
Feb 5, 2024 65.14 65.64 65.02 65.14 64.15 10,849,400
Feb 2, 2024 65.97 66.10 65.58 65.64 64.65 6,744,100
Feb 1, 2024 66.21 66.94 66.00 66.85 65.84 4,472,100
Jan 31, 2024 67.75 67.83 66.55 66.64 65.63 4,572,700
Jan 30, 2024 67.35 67.36 66.94 67.20 66.18 4,649,400
Jan 29, 2024 67.26 67.31 66.93 67.19 66.17 4,944,800
Jan 26, 2024 67.74 67.81 66.97 67.10 66.08 5,021,600
Jan 25, 2024 66.51 67.02 66.34 67.02 66.01 4,491,500
Jan 24, 2024 66.73 66.93 66.37 66.60 65.59 5,684,600
Jan 23, 2024 66.29 66.82 65.92 66.75 65.74 4,984,200
Jan 22, 2024 67.74 67.83 66.69 67.14 66.12 10,160,300
Jan 19, 2024 66.89 66.95 66.42 66.54 65.53 7,081,000
Jan 18, 2024 65.91 66.79 65.74 66.52 65.51 7,171,000
Jan 17, 2024 66.05 66.47 65.71 66.25 65.25 8,365,200
Jan 16, 2024 67.06 67.68 66.90 67.27 66.25 5,618,300
Jan 12, 2024 69.35 69.60 69.18 69.42 68.37 3,464,000
Jan 11, 2024 69.83 69.91 68.79 69.18 68.13 4,612,400
Jan 10, 2024 69.08 69.61 68.98 69.57 68.52 7,251,100
Jan 9, 2024 69.28 69.56 68.89 68.91 67.87 4,087,400
Jan 8, 2024 68.57 69.25 68.33 69.21 68.16 4,250,800
Jan 5, 2024 68.31 68.91 68.10 68.38 67.35 5,011,900
Jan 4, 2024 68.71 69.35 68.67 68.78 67.74 4,786,000
Jan 3, 2024 67.73 68.69 67.48 68.32 67.29 5,437,000
Jan 2, 2024 66.84 68.61 66.82 68.40 67.36 7,503,000
Dec 29, 2023 67.38 67.52 67.04 67.35 66.33 3,354,400
Dec 28, 2023 67.55 67.74 67.29 67.30 66.28 2,845,500
Dec 27, 2023 67.56 67.58 67.07 67.35 66.33 3,810,200
Dec 26, 2023 66.50 66.64 66.22 66.50 65.49 2,627,600
Dec 22, 2023 67.00 67.12 66.17 66.29 65.29 3,488,900
Dec 21, 2023 66.73 66.88 66.03 66.30 65.30 5,556,100
Dec 20, 2023 66.69 66.83 65.78 65.78 64.78 5,150,100
Dec 19, 2023 65.62 66.27 65.58 65.90 64.90 5,559,700
Dec 18, 2023 65.47 66.18 65.32 65.95 64.95 6,310,800
Dec 15, 2023 64.87 65.05 64.49 64.80 63.82 8,986,300
Dec 14, 2023 66.70 66.88 66.07 66.35 65.35 7,754,700
Dec 13, 2023 65.72 65.90 64.91 65.90 64.90 5,831,100
Dec 12, 2023 64.48 64.52 63.66 63.98 63.01 4,272,300
Dec 11, 2023 63.54 63.68 63.14 63.50 62.54 4,951,600
Dec 8, 2023 63.66 63.69 63.03 63.25 62.29 4,586,800
Dec 7, 2023 63.82 63.82 63.07 63.51 62.55 6,194,200
Dec 6, 2023 64.48 64.52 63.53 63.59 62.63 4,277,700
Dec 5, 2023 64.23 64.44 63.92 64.01 63.04 3,993,600
Dec 4, 2023 64.87 65.11 64.61 65.02 64.04 3,340,300
Dec 1, 2023 64.59 65.06 64.36 64.79 63.81 3,616,200
Nov 30, 2023 63.97 64.90 63.79 64.59 63.61 9,991,500
Nov 29, 2023 64.14 64.33 63.71 64.12 63.15 8,493,200
Nov 28, 2023 63.20 63.53 63.09 63.30 62.34 5,762,800
Nov 27, 2023 63.90 63.99 63.36 63.66 62.70 4,340,600
Nov 24, 2023 64.33 64.74 64.25 64.50 63.52 2,139,400
Nov 22, 2023 63.71 63.92 63.28 63.61 62.65 4,836,800
Nov 21, 2023 64.05 64.43 64.03 64.28 63.31 3,655,500
Nov 20, 2023 63.24 63.89 63.16 63.79 62.82 5,488,500
Nov 17, 2023 64.28 64.42 64.01 64.13 63.16 3,967,300
Nov 16, 2023 63.42 63.87 63.31 63.80 62.83 5,729,900
Nov 15, 2023 63.49 63.76 63.08 63.13 62.17 6,239,800
Nov 14, 2023 64.14 64.75 63.96 64.23 63.26 4,816,400
Nov 13, 2023 63.21 63.89 62.65 63.70 62.74 6,823,500
Nov 10, 2023 63.24 63.38 61.87 63.17 62.21 6,934,300
Nov 9, 2023 65.26 65.58 64.06 64.09 63.12 6,971,700
Nov 8, 2023 63.77 64.18 63.08 63.53 62.57 11,064,300
Nov 7, 2023 63.67 63.96 63.52 63.61 62.65 4,298,100
Nov 6, 2023 64.41 64.53 64.01 64.05 63.08 4,175,200
Nov 3, 2023 63.86 64.31 63.47 63.96 62.99 4,359,000
Nov 2, 2023 64.21 64.44 63.75 64.18 63.21 5,062,100
Nov 1, 2023 63.25 63.99 63.25 63.78 62.81 4,570,600
Oct 31, 2023 62.99 63.25 62.61 63.23 62.27 5,139,800
Oct 30, 2023 62.80 63.04 62.43 62.94 61.99 5,040,500
Oct 27, 2023 63.15 63.23 61.73 61.89 60.95 5,296,600
Oct 26, 2023 64.08 64.41 63.32 63.41 62.45 5,382,200
Oct 25, 2023 64.66 64.97 64.01 64.21 63.24 4,647,700
Oct 24, 2023 63.29 64.75 63.29 64.57 63.59 7,312,300
Oct 23, 2023 62.83 63.49 62.22 63.05 62.10 9,018,000
Oct 20, 2023 63.92 64.50 63.83 63.83 62.86 5,826,000
Oct 19, 2023 64.88 65.18 64.08 64.42 63.45 8,809,800
Oct 18, 2023 66.80 67.22 64.97 65.24 64.25 13,377,300
Oct 17, 2023 68.28 70.94 63.56 69.28 68.23 23,062,900
Oct 16, 2023 66.61 67.94 66.54 67.82 66.79 8,785,700
Oct 13, 2023 67.71 68.13 66.96 67.33 66.31 3,857,800
Oct 12, 2023 68.42 68.66 67.87 68.11 67.08 3,842,000
Oct 11, 2023 67.80 68.03 67.24 68.01 66.98 4,412,900
Oct 10, 2023 67.48 68.10 67.21 68.01 66.98 3,820,900
Oct 9, 2023 66.75 67.27 66.40 67.04 66.03 3,018,200
Oct 6, 2023 67.04 67.56 66.44 67.42 66.40 3,077,300
Oct 5, 2023 66.64 67.14 66.39 66.88 65.87 2,401,100
Oct 4, 2023 66.54 66.74 66.04 66.62 65.61 3,896,600
Oct 3, 2023 66.85 66.87 65.98 66.26 65.26 4,139,200
Oct 2, 2023 66.92 66.97 66.25 66.73 65.72 3,891,700
Sep 29, 2023 68.78 68.78 67.58 67.72 66.70 3,691,300
Sep 28, 2023 67.28 67.85 66.71 67.42 66.40 4,447,700
Sep 27, 2023 68.65 68.72 67.40 67.94 66.91 3,846,200
Sep 26, 2023 68.96 69.18 68.08 68.22 67.19 4,216,100
Sep 25, 2023 68.28 69.25 67.94 68.94 67.90 4,233,900
Sep 22, 2023 68.37 68.51 67.74 67.83 66.80 5,277,000
Sep 21, 2023 68.09 68.11 67.02 67.02 66.01 4,634,900
Sep 20, 2023 67.97 68.50 67.77 67.96 66.93 5,995,700
Sep 19, 2023 66.18 66.68 65.82 66.67 65.66 4,025,800
Sep 18, 2023 67.75 67.86 66.49 66.63 65.62 3,855,600
Sep 15, 2023 68.64 68.90 68.20 68.27 67.24 5,182,300
Sep 14, 2023 66.86 68.04 66.78 67.78 66.75 4,825,500
Sep 13, 2023 67.19 67.41 66.43 66.45 65.44 4,771,900
Sep 12, 2023 67.16 67.61 66.99 67.34 66.32 4,366,800
Sep 11, 2023 65.96 66.63 65.72 66.60 65.59 6,428,500
Sep 8, 2023 68.33 68.50 68.06 68.22 67.19 4,372,100
Sep 7, 2023 67.34 68.26 67.29 68.00 66.97 2,908,400
Sep 6, 2023 67.28 67.34 66.61 67.00 65.99 5,016,400
Sep 5, 2023 68.35 68.36 67.58 67.64 66.62 2,566,400
Sep 1, 2023 68.40 68.51 67.88 68.14 67.11 2,575,000
Aug 31, 2023 68.99 68.99 67.76 67.82 66.79 4,347,800
Aug 30, 2023 69.46 69.58 68.79 68.86 67.82 2,980,800
Aug 29, 2023 68.37 69.17 68.34 69.14 68.09 2,770,400
Aug 28, 2023 68.61 68.75 68.31 68.64 67.60 1,970,800
Aug 25, 2023 68.04 68.45 67.26 68.25 67.22 3,740,900
Aug 24, 2023 68.83 69.15 67.89 67.89 66.86 3,868,100
Aug 23, 2023 68.66 69.21 68.39 69.10 68.05 4,193,100
Aug 22, 2023 68.81 68.97 68.39 68.77 67.73 4,211,500
Aug 21, 2023 68.98 69.14 68.52 68.88 67.84 4,082,400
Aug 18, 2023 68.37 68.78 68.10 68.46 67.42 7,611,300
Aug 17, 2023 69.24 69.77 69.12 69.12 68.07 6,432,300
Aug 16, 2023 68.95 70.03 68.92 69.71 68.66 5,571,400
Aug 15, 2023 69.94 70.12 69.34 69.51 68.46 4,243,800
Aug 14, 2023 70.03 70.91 69.94 70.84 69.77 3,843,100
Aug 11, 2023 69.70 70.58 69.54 70.37 69.31 3,549,700
Aug 10, 2023 0.47 Dividend
Aug 10, 2023 71.04 71.51 70.33 70.34 69.28 3,876,600
Aug 9, 2023 70.89 71.56 70.83 71.28 69.74 4,324,200
Aug 8, 2023 69.72 70.63 69.69 70.48 68.96 5,442,300
Aug 7, 2023 69.50 69.99 69.29 69.93 68.42 4,870,000
Aug 4, 2023 69.20 69.91 69.18 69.40 67.90 4,063,900
Aug 3, 2023 68.62 69.78 68.60 69.67 68.17 6,199,000
Aug 2, 2023 70.33 70.96 70.16 70.47 68.95 5,370,300
Aug 1, 2023 71.33 71.69 71.27 71.45 69.91 3,875,700
Jul 31, 2023 71.71 72.07 71.32 71.70 70.15 3,837,000
Jul 28, 2023 71.39 71.87 70.94 71.33 69.79 7,621,000
Jul 27, 2023 68.73 69.11 68.11 68.14 66.67 5,257,400
Jul 26, 2023 68.46 69.54 68.27 69.38 67.88 4,678,800
Jul 25, 2023 68.19 69.26 68.16 69.20 67.71 4,214,000
Jul 24, 2023 68.96 69.23 68.79 68.92 67.43 3,608,200
Jul 21, 2023 68.61 69.65 68.61 69.34 67.85 8,774,600
Jul 20, 2023 68.42 68.88 68.40 68.56 67.08 7,134,100
Jul 19, 2023 67.77 68.28 67.55 67.55 66.09 8,437,400
Jul 18, 2023 66.94 67.31 66.58 66.77 65.33 8,914,700
Jul 17, 2023 66.83 67.15 66.59 67.05 65.60 3,472,300
Jul 14, 2023 68.92 68.92 67.25 67.38 65.93 7,557,100
Jul 13, 2023 67.45 67.80 67.35 67.71 66.25 7,068,600
Jul 12, 2023 65.63 66.72 65.53 66.47 65.04 8,746,500
Jul 11, 2023 65.01 65.17 64.73 64.86 63.46 6,478,400
Jul 10, 2023 64.97 65.49 64.88 65.19 63.78 4,403,900
Jul 7, 2023 65.33 65.51 64.55 64.85 63.45 5,210,700
Jul 6, 2023 66.15 66.28 65.32 65.41 64.00 6,023,000
Jul 5, 2023 66.86 67.65 66.51 67.06 65.61 13,544,800
Jul 3, 2023 67.09 67.31 65.13 65.25 63.84 16,349,800
Jun 30, 2023 71.76 71.90 71.47 71.57 70.03 4,778,300
Jun 29, 2023 70.37 71.00 70.13 70.85 69.32 3,315,400
Jun 28, 2023 71.46 71.55 70.84 70.96 69.43 3,398,800
Jun 27, 2023 71.58 71.88 71.10 71.67 70.12 3,587,900
Jun 26, 2023 72.31 72.33 71.39 71.73 70.18 4,139,500
Jun 23, 2023 72.60 73.32 72.00 72.12 70.57 5,922,000
Jun 22, 2023 73.24 74.11 73.18 73.95 72.36 5,372,100
Jun 21, 2023 73.44 73.88 73.11 73.38 71.80 4,400,200
Jun 20, 2023 74.50 74.63 73.94 73.95 72.36 3,551,600
Jun 16, 2023 75.42 75.75 75.18 75.22 73.60 4,899,800
Jun 15, 2023 74.00 74.74 73.58 74.62 73.01 4,450,500
Jun 14, 2023 73.75 73.96 72.52 72.77 71.20 3,820,900
Jun 13, 2023 73.95 74.48 73.82 74.13 72.53 5,108,400
Jun 12, 2023 73.64 74.05 73.44 73.85 72.26 6,950,900
Jun 9, 2023 73.93 74.29 73.56 74.06 72.46 3,797,800
Jun 8, 2023 73.14 74.47 73.03 74.25 72.65 3,584,800
Jun 7, 2023 73.89 73.89 72.80 73.31 71.73 5,477,200
Jun 6, 2023 73.78 73.98 73.03 73.40 71.82 4,716,500
Jun 5, 2023 72.87 73.44 72.56 73.20 71.62 4,444,600
Jun 2, 2023 72.92 73.42 72.57 72.59 71.03 8,040,700
Jun 1, 2023 72.28 73.13 71.89 72.84 71.27 3,298,700
May 31, 2023 72.34 73.24 71.75 73.08 71.50 4,819,400
May 30, 2023 72.84 72.86 71.23 71.43 69.89 4,071,400
May 26, 2023 72.55 72.90 72.31 72.52 70.96 3,480,500
May 25, 2023 72.04 72.18 71.44 71.79 70.24 4,390,300
May 24, 2023 72.92 73.10 72.37 72.40 70.84 6,400,800
May 23, 2023 75.17 75.17 74.01 74.07 72.47 3,991,400
May 22, 2023 74.79 75.32 74.31 74.45 72.85 2,983,300
May 19, 2023 74.36 75.30 74.27 74.79 73.18 3,170,900
May 18, 2023 74.91 75.15 73.89 74.21 72.61 4,144,900
May 17, 2023 75.33 75.35 73.95 74.70 73.09 3,569,400
May 16, 2023 75.32 75.66 75.03 75.28 73.66 2,763,300
May 15, 2023 75.19 75.22 74.79 74.99 73.37 2,442,500
May 12, 2023 74.95 75.56 74.54 74.73 73.12 2,501,500
May 11, 2023 74.63 74.81 74.24 74.73 73.12 2,234,100
May 10, 2023 74.68 75.06 74.30 74.87 73.26 3,283,700
May 9, 2023 74.72 75.31 74.72 75.08 73.46 2,756,100
May 8, 2023 75.29 75.62 75.02 75.33 73.71 2,126,200
May 5, 2023 74.36 75.49 74.13 75.27 73.65 3,407,900
May 4, 2023 74.47 74.62 74.13 74.38 72.78 3,047,400
May 3, 2023 74.25 74.98 74.08 74.59 72.98 3,555,100
May 2, 2023 72.98 73.78 72.98 73.70 72.11 3,663,000
May 1, 2023 73.35 73.77 72.87 73.50 71.92 2,606,900
Apr 28, 2023 73.02 73.76 72.83 73.22 71.64 4,254,700
Apr 27, 2023 73.55 73.96 73.14 73.78 72.19 4,697,000
Apr 26, 2023 75.23 75.23 73.45 73.65 72.06 5,122,700
Apr 25, 2023 76.50 76.56 75.66 75.66 74.03 4,472,400
Apr 24, 2023 75.69 75.83 75.35 75.81 74.18 3,095,900
Apr 21, 2023 75.61 75.91 75.33 75.60 73.97 5,100,200
Apr 20, 2023 74.88 74.96 74.36 74.53 72.92 3,913,700
Apr 19, 2023 74.55 74.90 74.41 74.84 73.23 4,488,300

Related Tickers

NVS Novartis AG
94.07
+1.62%
 
GSK GSK plc
39.67
+1.02%
 
SNY Sanofi
46.48
+2.40%
 
MRK Merck & Co., Inc.
125.67
+0.35%
 
BMY Bristol-Myers Squibb Company
48.82
+1.08%
 
GILD Gilead Sciences, Inc.
66.43
+0.41%
 
AMGN Amgen Inc.
267.38
+1.76%
 
ABBV AbbVie Inc.
165.55
+0.54%
 
BIIB Biogen Inc.
192.34
+0.95%
 
LLY Eli Lilly and Company
728.30
-2.37%