Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

AstraZeneca PLC (AZN)

Compare
73.79
+0.95
+(1.30%)
At close: March 28 at 4:00:00 PM EDT
73.75
-0.04
(-0.06%)
After hours: March 28 at 7:50:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202573.7074.1973.4373.7973.793,427,000
Mar 27, 202572.4373.0472.3772.8472.844,563,200
Mar 26, 202572.3873.1171.8272.7272.726,516,200
Mar 25, 202575.0575.1272.6273.0573.056,075,600
Mar 24, 202573.8474.4273.7974.0974.093,740,900
Mar 21, 202575.5975.9074.6874.9374.935,172,800
Mar 20, 202576.6077.0176.2776.5276.523,194,800
Mar 19, 202576.9877.0376.1776.3276.324,050,600
Mar 18, 202577.4977.5276.6977.0777.073,597,400
Mar 17, 202577.1677.7677.0877.3777.373,867,700
Mar 14, 202576.8777.6976.7477.6077.605,974,000
Mar 13, 202576.7077.0376.1776.5176.517,430,900
Mar 12, 202575.2775.7974.6875.5775.576,674,700
Mar 11, 202575.5275.6774.1874.2474.246,108,900
Mar 10, 202576.1176.9775.4775.9975.996,254,700
Mar 7, 202577.6978.2577.2877.5077.507,023,400
Mar 6, 202577.3978.0477.2177.4777.475,169,100
Mar 5, 202577.4478.3677.3977.9677.964,910,500
Mar 4, 202577.0177.6476.8877.2577.256,416,700
Mar 3, 202576.2576.7475.8476.1076.105,736,800
Feb 28, 202575.8376.2675.3076.2176.2112,806,700
Feb 27, 202575.4976.1175.3475.6575.657,669,900
Feb 26, 202576.1776.2574.9775.5275.528,569,100
Feb 25, 202575.9176.2175.0775.4075.409,777,300
Feb 24, 202574.5475.0874.1974.6974.693,931,800
Feb 21, 2025 1.05 Dividend
Feb 21, 202573.8974.5073.5474.2274.223,614,800
Feb 20, 202574.0974.7474.0874.5673.513,335,900
Feb 19, 202574.1974.4573.5873.8172.775,069,600
Feb 18, 202574.2474.9774.2074.8073.756,169,800
Feb 14, 202574.3374.5873.4573.5872.545,783,600
Feb 13, 202574.7075.4874.1374.4573.406,105,300
Feb 12, 202573.0974.6073.0374.4373.385,709,300
Feb 11, 202572.0173.0672.0072.7371.715,338,900
Feb 10, 202572.7473.3072.4472.6671.647,239,300
Feb 7, 202572.7072.7071.7871.9970.986,223,600
Feb 6, 202574.1974.6171.9672.3671.349,145,200
Feb 5, 202569.9371.0969.6570.9469.947,809,800
Feb 4, 202569.6669.7068.7668.9667.995,067,900
Feb 3, 202570.2570.7469.7369.8668.884,993,400
Jan 31, 202570.6471.5570.4970.7669.763,757,700
Jan 30, 202570.4271.4470.3271.2470.244,663,100
Jan 29, 202570.1570.3069.5970.2569.263,616,700
Jan 28, 202570.1270.3869.4869.5968.613,426,500
Jan 27, 202569.5170.3269.4970.0869.095,107,400
Jan 24, 202569.1169.4768.8469.0668.094,686,400
Jan 23, 202568.7568.8068.1568.6067.634,197,700
Jan 22, 202568.0168.3467.6868.2067.246,972,400
Jan 21, 202567.7568.3867.5967.9667.005,479,000
Jan 17, 202567.7867.7866.5966.6065.665,432,400
Jan 16, 202565.9566.9865.7666.9165.973,942,800
Jan 15, 202565.5165.8865.0365.6864.765,233,100
Jan 14, 202565.2165.6664.2265.3764.456,247,100
Jan 13, 202565.8866.2165.6465.7364.807,675,800
Jan 10, 202567.1967.5766.8567.0166.075,671,200
Jan 8, 202566.2166.7465.6866.5865.643,978,200
Jan 7, 202566.8067.3366.6166.6465.704,111,100
Jan 6, 202566.8167.5766.3866.8465.905,399,900
Jan 3, 202566.4566.4766.1266.2565.323,864,000
Jan 2, 202566.0166.4165.8565.8864.952,798,100
Dec 31, 202465.5566.0365.4265.5264.602,018,700
Dec 30, 202466.1166.1165.3365.5764.653,441,600
Dec 27, 202465.9566.4165.7766.2665.334,700,400
Dec 26, 202465.9266.6765.8666.5265.583,347,900
Dec 24, 202465.9366.5065.9366.3065.372,151,600
Dec 23, 202465.8566.7365.5766.6365.698,178,400
Dec 20, 202463.9365.4763.7565.3564.439,078,200
Dec 19, 202464.6164.8564.3164.4463.534,734,700
Dec 18, 202465.9366.4264.6264.6463.737,133,100
Dec 17, 202466.4867.4766.4467.1866.234,702,400
Dec 16, 202466.7567.1866.2166.2365.306,639,800
Dec 13, 202466.6066.6966.1466.5865.646,538,100
Dec 12, 202466.9467.5966.9266.9466.004,789,400
Dec 11, 202467.6067.7467.2067.4066.457,351,800
Dec 10, 202468.4668.4767.0867.1866.233,960,300
Dec 9, 202468.0269.0067.9768.5867.615,791,000
Dec 6, 202468.2368.5567.8168.2067.246,815,500
Dec 5, 202467.2868.0167.2567.5366.585,270,100
Dec 4, 202466.8066.9466.3166.7865.845,975,800
Dec 3, 202468.4268.6568.0068.0567.094,290,700
Dec 2, 202467.5367.5466.8367.0466.103,686,200
Nov 29, 202467.3367.7267.1467.6266.672,586,300
Nov 27, 202466.6967.3266.5567.2066.254,986,000
Nov 26, 202466.6366.8265.8866.3665.434,334,500
Nov 25, 202465.9266.5765.8666.4065.466,604,200
Nov 22, 202465.7066.4665.5765.6364.717,163,000
Nov 21, 202463.8964.3463.5364.2663.368,659,500
Nov 20, 202463.8963.9362.8863.2062.317,049,000
Nov 19, 202463.6564.1363.3163.8062.905,995,700
Nov 18, 202463.0063.6562.7563.3962.509,315,200
Nov 15, 202463.8164.0463.1763.2362.347,374,600
Nov 14, 202465.4565.9864.9765.0464.129,765,000
Nov 13, 202465.4965.7064.6965.2964.376,572,900
Nov 12, 202463.4466.2462.9465.1964.2710,214,600
Nov 11, 202465.1965.2164.7064.7963.889,135,700
Nov 8, 202464.7865.0464.2764.4963.5810,277,900
Nov 7, 202463.5164.7463.3764.6963.7814,404,300
Nov 6, 202464.3464.7763.7163.8562.9516,622,700
Nov 5, 202467.1467.5565.2966.2765.3415,413,300
Nov 4, 202471.8573.6871.0071.4370.427,289,200
Nov 1, 202471.6671.8671.3071.4270.413,474,300
Oct 31, 202471.5371.9271.1271.1570.157,412,100
Oct 30, 202472.2173.2970.9472.8371.808,230,900
Oct 29, 202475.4475.7975.0575.2274.162,813,400
Oct 28, 202475.0476.6374.9476.0174.945,073,800
Oct 25, 202475.6775.7874.9575.0573.993,208,600
Oct 24, 202476.6076.7675.7275.9074.832,699,000
Oct 23, 202476.9277.2276.6176.9575.872,398,400
Oct 22, 202476.8277.4176.6877.3276.232,067,300
Oct 21, 202478.1778.2177.3677.4476.352,226,400
Oct 18, 202478.0778.3077.5778.2677.162,282,700
Oct 17, 202477.9678.3977.8678.0276.922,980,000
Oct 16, 202478.3178.6678.0878.3177.213,229,800
Oct 15, 202477.6878.1377.4277.8576.752,613,900
Oct 14, 202477.7278.3177.6178.1077.002,119,700
Oct 11, 202477.0477.3676.9577.3576.263,319,800
Oct 10, 202477.3877.4376.6576.8775.791,616,900
Oct 9, 202476.6177.5576.4177.5176.422,475,600
Oct 8, 202476.8477.0076.4276.8775.793,157,000
Oct 7, 202477.1977.4976.7576.8775.793,487,000
Oct 4, 202477.0877.5576.9077.4776.385,186,800
Oct 3, 202479.0679.0977.8677.9376.833,119,600
Oct 2, 202479.2979.7679.0179.5878.465,606,700
Oct 1, 202477.9778.8077.7378.6777.564,635,900
Sep 30, 202478.0978.1077.5177.9176.813,334,400
Sep 27, 202478.0778.2277.6177.6276.533,172,200
Sep 26, 202478.1778.7877.8078.1877.084,183,100
Sep 25, 202477.3277.6677.0977.5476.454,780,400
Sep 24, 202477.2077.3376.8376.8775.794,550,500
Sep 23, 202477.2677.5577.0177.1476.054,004,600
Sep 20, 202478.5578.6878.1478.3877.283,373,200
Sep 19, 202479.1979.4478.5678.9077.793,619,800
Sep 18, 202478.6979.2678.3278.5877.472,607,200
Sep 17, 202479.3179.3178.2278.5377.423,402,300
Sep 16, 202479.2979.5078.7579.0477.933,402,300
Sep 13, 202477.7078.6277.6978.2777.175,489,500
Sep 12, 202479.7679.9978.6278.9677.855,121,000
Sep 11, 202480.4680.6979.7380.5379.404,182,000
Sep 10, 202479.9381.3079.8581.1680.027,966,400
Sep 9, 202482.2183.4378.9480.8979.7510,262,000
Sep 6, 202484.0284.3082.9383.0581.885,516,400
Sep 5, 202483.9984.0382.4683.0081.837,754,800
Sep 4, 202485.5785.9985.4785.7584.545,002,200
Sep 3, 202487.1887.2585.3885.7284.514,347,200
Aug 30, 202487.3387.6886.8887.6286.392,836,800
Aug 29, 202487.2287.6286.9387.3086.072,609,400
Aug 28, 202487.2287.5587.0187.3686.133,584,300
Aug 27, 202487.2287.2886.7687.2185.983,595,900
Aug 26, 202486.4386.8486.3686.6285.403,663,400
Aug 23, 202486.2286.8885.8686.6685.443,336,000
Aug 22, 202485.8886.0485.1685.8984.684,834,700
Aug 21, 202485.0485.6184.6785.5684.364,168,000
Aug 20, 202485.1885.6585.0585.1383.932,486,000
Aug 19, 202484.6485.1984.3584.7883.593,933,600
Aug 16, 202485.1185.2684.1384.4183.223,550,000
Aug 15, 202485.0085.3084.4184.9083.704,064,100
Aug 14, 202482.9683.7982.6383.7682.585,473,400
Aug 13, 202482.9783.6482.8683.3782.207,180,600
Aug 12, 202481.6082.9181.3982.5281.369,218,200
Aug 9, 2024 0.50 Dividend
Aug 9, 202481.0581.5280.7281.1980.053,078,400
Aug 8, 202480.3581.9080.1381.8580.204,124,400
Aug 7, 202480.6080.9980.2080.6279.004,943,400
Aug 6, 202478.2579.7378.2279.2577.665,683,800
Aug 5, 202478.8880.1378.6979.3377.745,730,300
Aug 2, 202481.6082.0180.8381.8180.177,066,600
Aug 1, 202479.6581.4079.6281.2079.576,367,500
Jul 31, 202479.1379.5678.5379.1577.565,552,700
Jul 30, 202478.7078.9977.4777.9076.336,480,800
Jul 29, 202480.0680.1278.3378.3676.786,753,900
Jul 26, 202478.4879.4578.0878.1376.565,878,400
Jul 25, 202476.6478.6676.4678.5276.9410,636,000
Jul 24, 202478.5579.7778.5579.7178.114,581,100
Jul 23, 202478.9079.2078.5079.1777.582,965,100
Jul 22, 202479.6279.8178.9779.1677.573,521,000
Jul 19, 202478.3478.7678.1678.7177.132,929,800
Jul 18, 202480.0080.0177.9978.0676.493,232,900
Jul 17, 202478.5079.8378.5079.7678.163,658,900
Jul 16, 202477.9678.6977.9278.5977.012,668,700
Jul 15, 202479.1579.1578.0478.1276.552,666,900
Jul 12, 202479.5279.7979.1879.2477.653,051,900
Jul 11, 202478.1578.5977.8677.9476.373,168,500
Jul 10, 202476.9777.8576.9577.7576.192,984,500
Jul 9, 202476.9676.9776.3076.6775.133,362,800
Jul 8, 202477.6177.6677.0477.1375.582,697,400
Jul 5, 202477.3577.5176.7777.3475.792,341,700
Jul 3, 202476.6777.0176.4976.8075.262,377,500
Jul 2, 202477.3177.4276.4676.9975.443,215,500
Jul 1, 202477.7178.7277.6377.9476.372,599,400
Jun 28, 202478.6378.7577.8377.9976.423,664,400
Jun 27, 202479.0979.1677.9578.1876.612,796,600
Jun 26, 202479.1679.6278.9179.0877.493,227,800
Jun 25, 202479.5979.8779.4479.7578.153,081,700
Jun 24, 202479.2579.5679.1679.3777.772,807,400
Jun 21, 202478.4479.2478.4478.8877.294,992,600
Jun 20, 202478.4778.7878.1978.5676.983,874,300
Jun 18, 202478.8879.0978.3878.4276.843,819,500
Jun 17, 202479.0879.3578.8779.3177.722,094,000
Jun 14, 202479.3279.7279.1779.5977.992,055,300
Jun 13, 202479.2379.6278.9179.5377.932,958,400
Jun 12, 202480.5380.5979.6380.0778.463,496,300
Jun 11, 202479.1079.6478.9179.2377.644,219,100
Jun 10, 202480.2280.5379.9780.2178.604,099,700
Jun 7, 202480.3180.5280.0080.0278.412,213,300
Jun 6, 202480.6380.8680.4680.8379.203,091,800
Jun 5, 202480.4180.6779.8280.3278.714,258,700
Jun 4, 202479.5080.0779.2280.0278.413,959,300
Jun 3, 202478.5079.4778.3878.9977.405,469,000
May 31, 202477.3178.1277.0978.0276.454,782,800
May 30, 202476.6276.9876.4676.7775.233,274,400
May 29, 202476.1376.5175.8076.0874.554,653,800
May 28, 202477.7877.8276.4976.6275.084,199,000
May 24, 202478.1378.8978.0878.5476.963,566,600
May 23, 202479.3279.3678.1078.1876.613,613,500
May 22, 202478.5778.9478.3878.8077.223,568,400
May 21, 202477.8079.2577.7579.1877.597,740,000
May 20, 202476.6377.2276.5477.1175.563,278,700
May 17, 202476.8777.0776.6176.9075.352,791,600
May 16, 202476.7277.2276.5877.0475.492,941,700
May 15, 202476.9477.5376.8776.9775.423,870,900
May 14, 202477.8777.9377.0277.0475.494,115,900
May 13, 202477.2377.4977.1577.4375.872,565,600
May 10, 202477.7777.9477.1577.1875.633,606,600
May 9, 202476.9277.6476.8677.6176.052,972,300
May 8, 202476.7777.1676.6176.9775.425,059,800
May 7, 202476.4376.4775.9276.3274.796,663,100
May 6, 202475.8475.9375.5575.7674.246,457,300
May 3, 202476.4776.4975.4376.3574.819,026,100
May 2, 202476.2676.4175.7575.8074.2810,038,700
May 1, 202476.3476.8075.9676.4174.874,911,700
Apr 30, 202475.7276.1475.3275.8874.358,547,400
Apr 29, 202476.1876.5875.3675.4873.967,538,300
Apr 26, 202475.0075.4974.5975.1773.666,688,000
Apr 25, 202474.9975.8174.5075.0373.5215,606,600
Apr 24, 202471.4171.4770.6971.2069.776,137,700
Apr 23, 202470.4371.1070.1670.8569.435,806,000
Apr 22, 202469.6770.4969.3870.1368.725,183,700
Apr 19, 202468.1468.7168.1368.5567.174,735,700
Apr 18, 202468.2568.7968.1668.3666.994,005,800
Apr 17, 202468.7268.8068.2068.5367.153,709,900
Apr 16, 202468.2968.6068.0268.2766.905,361,900
Apr 15, 202469.0769.5668.5468.7367.359,213,500
Apr 12, 202469.6669.8268.6068.9367.549,121,200
Apr 11, 202469.8870.0768.8769.4568.055,985,900
Apr 10, 202467.5968.1767.4268.1166.747,715,800
Apr 9, 202468.2068.4667.9668.4167.034,392,700
Apr 8, 202467.5767.7767.2267.7066.343,824,500
Apr 5, 202466.9867.7266.8967.4566.094,811,000
Apr 4, 202468.9968.9967.2967.3465.997,453,900
Apr 3, 202466.4067.3566.3966.8165.473,795,700
Apr 2, 202467.1567.3866.7667.0065.654,396,600
Apr 1, 202468.2068.2267.0467.2565.903,113,800

Related Tickers

SNY Sanofi
55.82
+1.66%
 
NVS Novartis AG
112.57
+1.05%
 
GSK GSK plc
38.74
+0.57%
 
AMGN Amgen Inc.
306.95
+0.39%
 
BMY Bristol-Myers Squibb Company
60.02
+1.90%
 
GILD Gilead Sciences, Inc.
111.79
+0.57%
 
MRK Merck & Co., Inc.
89.23
+1.86%
 
JNJ Johnson & Johnson
163.71
+0.36%
 
RHHBY Roche Holding AG
41.92
-1.34%
 
ABBV AbbVie Inc.
205.29
+1.27%