S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
A collection of the insights Warren Buffett offered in his annual letter Saturday
Wall Street Pushing a 'Crypto Revolution' - Will You Miss Out… AGAIN? (Ad)
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Consumers are increasingly pushing back against price increases — and winning
[BREAKING] Pentagon to Spend Billions on "Living Missile" (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
New Trump Bombshell (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Federal prosecutors accuse a New Mexico woman of fraud in oil and gas royalty case
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
A collection of the insights Warren Buffett offered in his annual letter Saturday
Wall Street Pushing a 'Crypto Revolution' - Will You Miss Out… AGAIN? (Ad)
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Consumers are increasingly pushing back against price increases — and winning
[BREAKING] Pentagon to Spend Billions on "Living Missile" (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
New Trump Bombshell (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Federal prosecutors accuse a New Mexico woman of fraud in oil and gas royalty case
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
A collection of the insights Warren Buffett offered in his annual letter Saturday
Wall Street Pushing a 'Crypto Revolution' - Will You Miss Out… AGAIN? (Ad)
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Consumers are increasingly pushing back against price increases — and winning
[BREAKING] Pentagon to Spend Billions on "Living Missile" (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
New Trump Bombshell (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Federal prosecutors accuse a New Mexico woman of fraud in oil and gas royalty case
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
A collection of the insights Warren Buffett offered in his annual letter Saturday
Wall Street Pushing a 'Crypto Revolution' - Will You Miss Out… AGAIN? (Ad)
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Consumers are increasingly pushing back against price increases — and winning
[BREAKING] Pentagon to Spend Billions on "Living Missile" (Ad)
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
New Trump Bombshell (Ad)
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Federal prosecutors accuse a New Mexico woman of fraud in oil and gas royalty case

AstraZeneca (AZN) Stock Chart & Stock Price History

£102.20
+184.00 (+1.83%)
(As of 02/23/2024 ET)

AstraZeneca Stock Price Performance

5 Day
Performance
+0.16%
1 Month
Performance
-2.18%
3 Month
Performance
+0.39%
6 Month
Performance
-4.12%
Year-To-Date
Performance
-3.58%
1 Year
Performance
-7.93%
Receive AZN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AstraZeneca and its competitors with MarketBeat's FREE daily newsletter


AZN Stock Chart for Sunday, February, 25, 2024

AstraZeneca Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024£100.36£102.20
+1.83%
£102.54GBX 9,9983.80 million shs£158.41 billion
02/22/2024£101.02£100.36
-0.65%
£100.36GBX 9,8228.41 million shs£155.56 billion
02/21/2024£102.04£101.02
-1.00%
£101.80£100.681.36 million shs£156.58 billion
02/20/2024£104.18£102.04
-2.05%
£104.28£102.041.25 million shs£158.16 billion
02/19/2024£100.94£104.18
+3.21%
£104.98£102.94995,179 shs£161.48 billion
02/16/2024GBX 9,826£100.94
+2.73%
£101.12GBX 9,8492.36 million shs£156.46 billion
02/15/2024GBX 9,724GBX 9,826
+1.05%
GBX 9,867GBX 9,6741.50 million shs£152.30 billion
02/14/2024GBX 9,600GBX 9,724
+1.29%
GBX 9,736GBX 9,5415.15 million shs£150.72 billion
02/13/2024GBX 9,501GBX 9,600
+1.04%
GBX 9,670GBX 9,5501.89 million shs£148.80 billion
02/12/2024GBX 9,761GBX 9,501
-2.66%
GBX 9,734GBX 9,4633.64 million shs£147.27 billion
02/09/2024GBX 9,823GBX 9,761
-0.63%
GBX 9,983GBX 9,7224.78 million shs£151.30 billion
02/08/2024£104.90GBX 9,823
-6.36%
£104.90GBX 9,7005.14 million shs£152.26 billion
02/07/2024£105.34£104.90
-0.42%
£106.52£104.901.77 million shs£162.60 billion
02/06/2024£103.60£105.34
+1.68%
£105.44£103.141.29 million shs£163.28 billion
02/05/2024£103.60£103.60£104.32£103.061.47 million shs£160.58 billion
02/02/2024£104.30£103.60
-0.67%
£105.10£103.603.56 million shs£160.58 billion
02/01/2024£105£104.30
-0.67%
£105.66£103.921.47 million shs£161.67 billion
01/31/2024£105.86£105
-0.81%
£106.54£1052.34 million shs£162.75 billion
01/30/2024£105.68£105.86
+0.17%
£106.82£105.621.24 million shs£164.08 billion
01/29/2024£105.46£105.68
+0.21%
£106.14£105.122.35 million shs£163.80 billion
01/26/2024£104.48£105.46
+0.94%
£106.60£105.221.91 million shs£163.46 billion
01/25/2024£104.54£104.48
-0.06%
£104.74£103.621.07 million shs£161.94 billion
01/24/2024£104.52£104.54
+0.02%
£105.36£103.981.21 million shs£162.04 billion
01/23/2024£105.90£104.52
-1.30%
£106.26£103.703.78 million shs£162.01 billion
01/22/2024£105.08£105.90
+0.78%
£109.04£104.525.06 million shs£164.15 billion
01/19/2024£104.32£105.08
+0.73%
£106.54£104.582.20 million shs£162.87 billion
01/18/2024£104.46£104.32
-0.13%
£104.34£103.425.96 million shs£161.70 billion
01/17/2024£106.46£104.46
-1.88%
£105.70£103.601.87 million shs£161.91 billion
01/16/2024£108.52£106.46
-1.90%
£107.66£104.781.91 million shs£165.01 billion
01/15/2024£108.62£108.52
-0.09%
£109£108.041.67 million shs£168.21 billion
01/12/2024£108.30£108.62
+0.30%
£108.88£108.14602,657 shs£168.36 billion
01/11/2024£109£108.30
-0.64%
£110.22£107.161.92 million shs£167.87 billion
01/10/2024£109.02£109
-0.02%
£109.26£108.101.13 million shs£168.95 billion
01/09/2024£107.72£109.02
+1.21%
£109.18£108.142.20 million shs£168.98 billion
01/08/2024£107.58£107.72
+0.13%
£107.72£106.761.65 million shs£166.97 billion
01/05/2024£108.64£107.58
-0.98%
£108.42£107.141.03 million shs£166.75 billion
01/04/2024£107.40£108.64
+1.15%
£109.02£107.461.62 million shs£168.39 billion
01/03/2024£107.88£107.40
-0.44%
£108.10£106.262.48 million shs£166.47 billion
01/02/2024£106£107.88
+1.77%
£108.38£105.341.49 million shs£167.21 billion
01/01/2024£106£106£106.62£103.06383,669 shs£164.30 billion
12/29/2023£105.74£106
+0.25%
£106.62£103.06383,684 shs£164.30 billion
12/28/2023£105.28£105.74
+0.44%
£107.12£103.50582,567 shs£163.90 billion
12/27/2023£104.36£105.28
+0.88%
£106.22£104.28825,250 shs£163.18 billion
12/26/2023£104.36£104.36£104.54£103.50533,693 shs£161.76 billion
12/25/2023£104.36£104.36£104.54£103.50533,693 shs£161.76 billion
12/22/2023£104.80£104.36
-0.42%
£104.54£103.50533,704 shs£161.76 billion
12/21/2023£104.84£104.80
-0.04%
£105.52£103.682.03 million shs£162.44 billion
12/20/2023£103.46£104.84
+1.33%
£105.60£102.822.94 million shs£162.50 billion
12/19/2023£103.56£103.46
-0.10%
£104.24£102.722.02 million shs£160.36 billion
12/18/2023£101.86£103.56
+1.67%
£103.82£101.241.20 million shs£160.52 billion
12/15/2023£104.68£101.86
-2.69%
£104.30£101.404.37 million shs£157.88 billion
12/14/2023£103.90£104.68
+0.75%
£106.90£103.285.11 million shs£162.25 billion
12/13/2023£101.72£103.90
+2.14%
£104.98£101.102.06 million shs£161.05 billion
12/12/2023£100.96£101.72
+0.75%
£102.84£101.041.99 million shs£157.67 billion
12/11/2023£101.22£100.96
-0.26%
£101.50GBX 9,9491.62 million shs£156.49 billion
12/08/2023£100.98£101.22
+0.24%
£101.96£100.36928,676 shs£156.89 billion
12/07/2023£101.30£100.98
-0.32%
£101.90£100.26977,234 shs£156.52 billion
12/06/2023£101.44£101.30
-0.14%
£102.56£100.823.16 million shs£157.02 billion
12/05/2023£102.66£101.44
-1.19%
£103.28£100.801.06 million shs£157.23 billion
12/04/2023£101.98£102.66
+0.67%
£102.78£100.861.03 million shs£159.12 billion
12/01/2023£101.26£101.98
+0.71%
£103.04GBX 9,9931.05 million shs£158.07 billion
11/30/2023£100.32£101.26
+0.94%
£101.58GBX 9,8956.95 million shs£156.95 billion
11/29/2023GBX 9,900£100.32
+1.33%
£100.84GBX 9,7781.34 million shs£155.50 billion
11/28/2023GBX 9,976GBX 9,900
-0.76%
£100.68GBX 9,8512.99 million shs£153.45 billion
11/27/2023£101.80GBX 9,976
-2.00%
£102.36GBX 9,9761.09 million shs£154.63 billion
11/24/2023£101.74£101.80
+0.06%
£102.64£101.181.04 million shs£157.79 billion

This page (LON:AZN) was last updated on 2/25/2024 by MarketBeat.com Staff