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.

DateOpenCloseChangeLowHighVolume
2022-05-1362.5263.14↑$0.62 (0.99%)62.3163.315.79M
2022-05-1260.5161.45↑$0.94 (1.55%)60.3461.638.79M
2022-05-1161.8761.43↓$0.44 (-0.71%)61.3362.8010.46M
2022-05-1063.0163.64↑$0.63 (1.00%)62.9964.145.89M
2022-05-0963.2662.58↓$0.68 (-1.07%)62.3463.578.18M
2022-05-0663.4364.36↑$0.93 (1.47%)63.2064.678.39M
2022-05-0565.7464.95↓$0.79 (-1.20%)64.4366.008.22M
2022-05-0466.6166.75↑$0.14 (0.21%)65.4466.948.05M
2022-05-0366.4967.17↑$0.68 (1.02%)66.4967.276.59M
2022-05-0265.9666.43↑$0.47 (0.71%)65.6266.525.54M
2022-04-2966.2366.40↑$0.17 (0.26%)66.1367.8010.74M
2022-04-2865.7167.22↑$1.51 (2.30%)65.4667.228.92M
2022-04-2766.3266.19↓$0.13 (-0.20%)65.6866.719.07M
2022-04-2665.9465.06↓$0.88 (-1.33%)64.9966.298.84M
2022-04-2564.9765.96↑$0.99 (1.52%)64.8166.046.78M
2022-04-2266.8065.86↓$0.94 (-1.41%)65.8066.888.03M
2022-04-2168.9267.39↓$1.53 (-2.22%)67.3769.098.35M
2022-04-2068.2668.85↑$0.59 (0.86%)67.9669.195.90M
2022-04-1968.5768.28↓$0.29 (-0.42%)67.6169.025.83M
2022-04-1869.0068.61↓$0.39 (-0.57%)68.4769.143.09M
2022-04-1469.0769.05↓$0.02 (-0.03%)68.7969.393.65M
2022-04-1368.5868.97↑$0.39 (0.57%)68.4169.166.06M
2022-04-1268.9968.61↓$0.38 (-0.55%)68.0269.297.19M
2022-04-1170.9970.63↓$0.36 (-0.51%)70.1671.287.33M
2022-04-0870.6271.14↑$0.52 (0.74%)70.6271.709.08M
2022-04-0769.3171.01↑$1.70 (2.45%)69.3071.147.90M
2022-04-0668.0069.07↑$1.07 (1.57%)67.7969.285.25M
2022-04-0566.9367.05↑$0.12 (0.18%)66.9168.136.38M
2022-04-0466.4566.67↑$0.22 (0.33%)66.3866.913.99M
2022-04-0165.7366.81↑$1.08 (1.64%)65.6766.893.83M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$AZN When in doubt
zoom out. ??

0 Like Report
beardedstocks

$AZN still waiting to short this. Next Tuesday feels right for some reason

0 Like Report
aussie713

$AZN How can this stock move so little? Damn

0 Like Report