Free Trial

AstraZeneca (AZN) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free Azn Stock Alerts
£120.50
-106.00 (-0.87%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

AstraZeneca Stock Price Performance

5 Day
Performance
+0.22%
1 Month
Performance
+12.24%
3 Month
Performance
+16.31%
6 Month
Performance
+17.33%
Year-To-Date
Performance
+13.68%
1 Year
Performance
+1.69%
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
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

AZN Stock Chart for Saturday, May, 4, 2024

AZN Chart by TradingView

AstraZeneca Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/24/2024£112.68£113.52
+0.75%		£114.12£112.882.22 million shs£175.96 billion
04/23/2024£112.50£112.68
+0.16%		£113.62£112.203.20 million shs£174.65 billion
04/22/2024£109.46£112.50
+2.78%		£113.06£110.042.62 million shs£174.38 billion
04/19/2024£109.14£109.46
+0.29%		£109.54£107.641.22 million shs£169.66 billion
04/18/2024£108.62£109.14
+0.48%		£110.18£108.581.91 million shs£169.17 billion
04/17/2024£108.78£108.62
-0.15%		£109.48£108.021.75 million shs£168.36 billion
04/16/2024£110.24£108.78
-1.32%		£109.66£108.221.14 million shs£168.61 billion
04/15/2024£110.64£110.24
-0.36%		£110.80£109.321.15 million shs£170.87 billion
04/12/2024£109.62£110.64
+0.93%		£111.84£109.601.80 million shs£171.49 billion
04/11/2024£107.32£109.62
+2.14%		£110.92£108.162.08 million shs£169.91 billion
04/10/2024£107.08£107.32
+0.22%		£107.62£106.181.27 million shs£166.35 billion
04/09/2024£106.10£107.08
+0.92%		£107.14£105.481.40 million shs£165.97 billion
04/08/2024£106.20£106.10
-0.09%		£106.48£105.041.09 million shs£164.46 billion
04/05/2024£107.36£106.20
-1.08%		£106.52£105.401.28 million shs£164.61 billion
04/04/2024£105.62£107.36
+1.65%		£108.44£105.621.70 million shs£166.41 billion
04/03/2024£106.04£105.62
-0.40%		£105.92£104.181.79 million shs£163.71 billion
04/02/2024£106.78£106.04
-0.69%		£108.14£105.621.58 million shs£164.36 billion
04/01/2024£106.78£106.78£107.80£106.741.28 million shs£165.51 billion
03/29/2024£106.78£106.78£107.80£106.741.28 million shs£165.51 billion
03/28/2024£107.42£106.78
-0.60%		£107.80£106.741.28 million shs£165.51 billion
03/27/2024£104.40£107.42
+2.89%		£107.48£104.542.76 million shs£166.50 billion
03/26/2024£103.94£104.40
+0.44%		£104.40£103.141.09 million shs£161.82 billion
03/25/2024£104.82£103.94
-0.84%		£104.68£103.521.38 million shs£161.11 billion
03/22/2024£104.28£104.82
+0.52%		£105.48£103.801.06 million shs£162.47 billion
03/21/2024£101.64£104.28
+2.60%		£104.46£101.661.39 million shs£161.63 billion
03/20/2024£102.28£101.64
-0.63%		£102.36£101.54921,416 shs£157.54 billion
03/19/2024£102.90£102.28
-0.60%		£102.48£101.621.72 million shs£158.53 billion
03/18/2024£102.94£102.90
-0.04%		£103.40£102.404.08 million shs£159.50 billion
03/15/2024£104.02£102.94
-1.04%		£104.88£102.864.80 million shs£159.56 billion
03/14/2024£104.58£104.02
-0.54%		£104.90£103.881.99 million shs£161.23 billion
03/13/2024£104.36£104.58
+0.21%		£105.16£103.482.69 million shs£162.10 billion
03/12/2024£104.50£104.36
-0.13%		£105.34£104.302.86 million shs£161.76 billion
03/11/2024£101.96£104.50
+2.49%		£104.50£101.987.91 million shs£161.98 billion
Never use this word on your phone (FBI could be watching) (Ad)

This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...

Watch my unredacted video about what I think is coming next right here
03/08/2024£102.34£101.96
-0.37%		£102.58£101.421.30 million shs£158.04 billion
03/07/2024£101.40£102.34
+0.93%		£102.50£100.822.32 million shs£158.63 billion
03/06/2024£101.12£101.40
+0.28%		£101.58£100.081.28 million shs£157.17 billion
03/05/2024£100.46£101.12
+0.66%		£101.62£100.121.21 million shs£156.74 billion
03/04/2024£100.80£100.46
-0.34%		£101.28£100.011.50 million shs£155.71 billion
03/01/2024GBX 9,983£100.80
+0.97%		£101.14£100.011.66 million shs£156.24 billion
02/29/2024£101.80GBX 9,983
-1.94%		£102.02GBX 9,9824.03 million shs£154.74 billion
02/28/2024£103.28£101.80
-1.43%		£103.44£101.801.25 million shs£157.79 billion
02/27/2024£102.54£103.28
+0.72%		£103.45£102.145.14 million shs£160.08 billion
02/26/2024£102.20£102.54
+0.33%		£103.60£102.223.39 million shs£158.94 billion
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

Related Companies:
This page (LON:AZN) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry