Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free AZN Stock Alerts

AstraZeneca (AZN) Stock Chart & Stock Price History

£121.80
+120.00 (+1.00%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

AstraZeneca Stock Price Performance

5 Day
Performance
+0.61%
1 Month
Performance
-2.99%
3 Month
Performance
+1.60%
6 Month
Performance
+15.49%
Year-To-Date
Performance
+14.91%
1 Year
Performance
+14.15%
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

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

AZN Stock Chart for Friday, July, 26, 2024

AZN Chart by TradingView

AstraZeneca Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024£120.60£121.80
+1.00%		£123.32£121.081.50 million shs£188.79 billion
07/25/2024£122.14£120.60
-1.26%		£123.86£115.402.30 million shs£186.93 billion
07/24/2024£121.90£122.14
+0.20%		£122.42£120.342.04 million shs£189.32 billion
07/23/2024£122.60£121.90
-0.57%		£123.70£121.502.04 million shs£188.95 billion
07/22/2024£121.06£122.60
+1.27%		£123.56£121.941.92 million shs£190.03 billion
07/19/2024£121.26£121.06
-0.16%		£123.18£120.06983,584 shs£187.64 billion
07/18/2024£122.44£121.26
-0.96%		£123.94£121.12889,124 shs£187.95 billion
07/17/2024£121£122.44
+1.19%		£122.52£119.241.52 million shs£189.78 billion
07/16/2024£121.04£121
-0.03%		£121.78£119.60923,856 shs£187.55 billion
07/15/2024£122.60£121.04
-1.27%		£122.84£120.901.10 million shs£187.61 billion
07/12/2024£121£122.60
+1.32%		£123.04£120.261.05 million shs£190.03 billion
07/11/2024£120.78£121
+0.18%		£121.62£120.60763,641 shs£187.55 billion
07/10/2024£119.44£120.78
+1.12%		£120.78£118.72981,377 shs£187.21 billion
07/09/2024£120.44£119.44
-0.83%		£121.30£119.401.14 million shs£185.13 billion
07/08/2024£120.56£120.44
-0.10%		£121.20£119.56968,597 shs£186.68 billion
07/05/2024£121.06£120.56
-0.41%		£122.38£119.841.08 million shs£186.87 billion
07/04/2024£120.20£121.06
+0.72%		£121.82£119.461.01 million shs£187.64 billion
07/03/2024£120.86£120.20
-0.55%		£121.42£119.732.17 million shs£186.31 billion
07/02/2024£123.04£120.86
-1.77%		£123.78£120.421.57 million shs£187.33 billion
07/01/2024£123.56£123.04
-0.42%		£124.46£122.321.12 million shs£190.71 billion
06/28/2024£123.28£123.56
+0.23%		£124.54£123.041.22 million shs£191.52 billion
06/27/2024£125.56£123.28
-1.82%		£126.32£123.28998,190 shs£191.08 billion
06/26/2024£125.50£125.56
+0.05%		£127.04£124.721.43 million shs£194.62 billion
06/25/2024£124.78£125.50
+0.58%		£125.74£123.983.54 million shs£194.53 billion
06/24/2024£124.72£124.78
+0.05%		£125.10£123.501.75 million shs£193.41 billion
06/21/2024£123.98£124.72
+0.60%		£125.26£123.186.18 million shs£193.32 billion
06/20/2024£123.40£123.98
+0.47%		£124.24£122.641.60 million shs£192.17 billion
06/19/2024£124.16£123.40
-0.61%		£123.70£121.64919,323 shs£191.27 billion
06/18/2024£124.28£124.16
-0.10%		£124.80£123.481.99 million shs£192.45 billion
06/17/2024£125.10£124.28
-0.66%		£125.62£124.181.01 million shs£192.63 billion
06/14/2024£123.92£125.10
+0.95%		£125.57£124.34848,221 shs£193.91 billion
06/13/2024£124.66£123.92
-0.59%		£125.12£123.292.25 million shs£192.08 billion
06/12/2024£123.76£124.66
+0.73%		£125.64£1233.27 million shs£193.22 billion
06/11/2024£126£123.76
-1.78%		£126.96£123.421.72 million shs£191.83 billion
06/10/2024£125.56£126
+0.35%		£126.32£124.801.52 million shs£195.30 billion
06/07/2024£125.90£125.56
-0.27%		£127.04£124.742.90 million shs£194.62 billion
06/06/2024£125.16£125.90
+0.59%		£126.40£124.401.33 million shs£195.15 billion
06/05/2024£124.04£125.16
+0.90%		£125.86£123.281.81 million shs£194.00 billion
06/04/2024£123.46£124.04
+0.47%		£124.70£123.221.65 million shs£192.26 billion
06/03/2024£121.90£123.46
+1.28%		£123.80£120.882.15 million shs£191.36 billion
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024£120.28£121.90
+1.35%		£122.14£119.543.92 million shs£188.95 billion
05/30/2024£119.30£120.28
+0.82%		£121.88£118.581.69 million shs£186.43 billion
05/29/2024£120.28£119.30
-0.81%		£120.94£118.792.01 million shs£184.92 billion
05/28/2024£122.96£120.28
-2.18%		£122.66£119.882.19 million shs£186.43 billion
05/27/2024£122.96£122.96£123.88£122.50936,061 shs£190.59 billion
05/24/2024£124.04£122.96
-0.87%		£124.42£122.44917,682 shs£190.59 billion
05/23/2024£123.60£124.04
+0.36%		£124.50£122.641.44 million shs£192.26 billion
05/22/2024£123.64£123.60
-0.03%		£124.40£122.552.11 million shs£191.58 billion
05/21/2024£120.96£123.64
+2.22%		£124.40£120.662.17 million shs£191.64 billion
05/20/2024£121.10£120.96
-0.12%		£121.56£120.141.53 million shs£187.49 billion
05/17/2024£121.66£121.10
-0.46%		£122.56£120.681.60 million shs£187.71 billion
05/16/2024£121.72£121.66
-0.05%		£122.46£120.761.61 million shs£188.57 billion
05/15/2024£122.46£121.72
-0.60%		£123.20£121.321.41 million shs£188.67 billion
05/14/2024£123.18£122.46
-0.58%		£124.06£122.206.82 million shs£189.81 billion
05/13/2024£123.70£123.18
-0.42%		£124.28£122.524.61 million shs£190.93 billion
05/10/2024£123.32£123.70
+0.31%		£124.42£122.581.41 million shs£191.74 billion
05/09/2024£122.64£123.32
+0.55%		£123.88£121.901.33 million shs£191.15 billion
05/08/2024£121.18£122.64
+1.20%		£123.84£120.042.02 million shs£190.09 billion
05/07/2024£120.50£121.18
+0.56%		£121.62£119.662.56 million shs£187.83 billion
05/06/2024£120.50£120.50£121.78£120.101.69 million shs£186.78 billion
05/03/2024£121.56£120.50
-0.87%		£121.78£120.101.44 million shs£186.78 billion
05/02/2024£121.70£121.56
-0.12%		£122.58£121.141.69 million shs£188.42 billion
05/01/2024£120.62£121.70
+0.90%		£122.70£120.54867,627 shs£188.64 billion
04/30/2024£120.24£120.62
+0.32%		£121.44£118.862.55 million shs£186.96 billion
04/29/2024£119.88£120.24
+0.30%		£124.88£120.183.70 million shs£186.37 billion
04/26/2024£120.26£119.88
-0.32%		£121.44£118.821.64 million shs£185.81 billion
04/25/2024£113.52£120.26
+5.94%		£120.96£117.904.12 million shs£186.40 billion

Related Companies:
This page (LON:AZN) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored