AstraZeneca PLC (AZN) Historical Stock Data
64.14 ↑1.00 (1.58%)
As of May 16, 2022, 10:41am EST.
Historical Data
In the past 30 trading days, AZN is up 0.31% a day on average. There have been 18 days where AstraZeneca PLC closed green and 12 days where AZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 62.52 | 63.14 | ↑$0.62 (0.99%) | 62.31 | 63.31 | 5.79M |
| 2022-05-12 | 60.51 | 61.45 | ↑$0.94 (1.55%) | 60.34 | 61.63 | 8.79M |
| 2022-05-11 | 61.87 | 61.43 | ↓$0.44 (-0.71%) | 61.33 | 62.80 | 10.46M |
| 2022-05-10 | 63.01 | 63.64 | ↑$0.63 (1.00%) | 62.99 | 64.14 | 5.89M |
| 2022-05-09 | 63.26 | 62.58 | ↓$0.68 (-1.07%) | 62.34 | 63.57 | 8.18M |
| 2022-05-06 | 63.43 | 64.36 | ↑$0.93 (1.47%) | 63.20 | 64.67 | 8.39M |
| 2022-05-05 | 65.74 | 64.95 | ↓$0.79 (-1.20%) | 64.43 | 66.00 | 8.22M |
| 2022-05-04 | 66.61 | 66.75 | ↑$0.14 (0.21%) | 65.44 | 66.94 | 8.05M |
| 2022-05-03 | 66.49 | 67.17 | ↑$0.68 (1.02%) | 66.49 | 67.27 | 6.59M |
| 2022-05-02 | 65.96 | 66.43 | ↑$0.47 (0.71%) | 65.62 | 66.52 | 5.54M |
| 2022-04-29 | 66.23 | 66.40 | ↑$0.17 (0.26%) | 66.13 | 67.80 | 10.74M |
| 2022-04-28 | 65.71 | 67.22 | ↑$1.51 (2.30%) | 65.46 | 67.22 | 8.92M |
| 2022-04-27 | 66.32 | 66.19 | ↓$0.13 (-0.20%) | 65.68 | 66.71 | 9.07M |
| 2022-04-26 | 65.94 | 65.06 | ↓$0.88 (-1.33%) | 64.99 | 66.29 | 8.84M |
| 2022-04-25 | 64.97 | 65.96 | ↑$0.99 (1.52%) | 64.81 | 66.04 | 6.78M |
| 2022-04-22 | 66.80 | 65.86 | ↓$0.94 (-1.41%) | 65.80 | 66.88 | 8.03M |
| 2022-04-21 | 68.92 | 67.39 | ↓$1.53 (-2.22%) | 67.37 | 69.09 | 8.35M |
| 2022-04-20 | 68.26 | 68.85 | ↑$0.59 (0.86%) | 67.96 | 69.19 | 5.90M |
| 2022-04-19 | 68.57 | 68.28 | ↓$0.29 (-0.42%) | 67.61 | 69.02 | 5.83M |
| 2022-04-18 | 69.00 | 68.61 | ↓$0.39 (-0.57%) | 68.47 | 69.14 | 3.09M |
| 2022-04-14 | 69.07 | 69.05 | ↓$0.02 (-0.03%) | 68.79 | 69.39 | 3.65M |
| 2022-04-13 | 68.58 | 68.97 | ↑$0.39 (0.57%) | 68.41 | 69.16 | 6.06M |
| 2022-04-12 | 68.99 | 68.61 | ↓$0.38 (-0.55%) | 68.02 | 69.29 | 7.19M |
| 2022-04-11 | 70.99 | 70.63 | ↓$0.36 (-0.51%) | 70.16 | 71.28 | 7.33M |
| 2022-04-08 | 70.62 | 71.14 | ↑$0.52 (0.74%) | 70.62 | 71.70 | 9.08M |
| 2022-04-07 | 69.31 | 71.01 | ↑$1.70 (2.45%) | 69.30 | 71.14 | 7.90M |
| 2022-04-06 | 68.00 | 69.07 | ↑$1.07 (1.57%) | 67.79 | 69.28 | 5.25M |
| 2022-04-05 | 66.93 | 67.05 | ↑$0.12 (0.18%) | 66.91 | 68.13 | 6.38M |
| 2022-04-04 | 66.45 | 66.67 | ↑$0.22 (0.33%) | 66.38 | 66.91 | 3.99M |
| 2022-04-01 | 65.73 | 66.81 | ↑$1.08 (1.64%) | 65.67 | 66.89 | 3.83M |
Create an account or log in to view more rows.
$AZN keep inchin
$AZN God dammit
$AZN When in doubt
zoom out. ??
$AZN still waiting to short this. Next Tuesday feels right for some reason
$AZN futes cooperating!
$AZN bought more
$AZN How can this stock move so little? Damn
$AZN pressure
$AZN Stair stepping nicely
$AZN warming up