Free Trial

AstraZeneca (AZN) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free AZN Stock Alerts
$70.85
+0.72 (+1.03%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AstraZeneca Stock Price Performance

5 Day
Performance
+3.36%
1 Month
Performance
+6.93%
3 Month
Performance
+6.38%
6 Month
Performance
+9.73%
Year-To-Date
Performance
+5.20%
1 Year
Performance
-6.54%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

AZN Stock Chart for Wednesday, April, 24, 2024

AZN Chart by TradingView

AstraZeneca Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$70.13$70.85
+1.03%		$71.10$70.165.55 million shs$219.67 billion
04/22/2024$68.55$70.13
+2.30%		$70.49$69.385.18 million shs$217.43 billion
04/19/2024$68.36$68.55
+0.28%		$68.71$68.164.74 million shs$212.53 billion
04/18/2024$68.53$68.36
-0.25%		$68.79$68.164.01 million shs$211.94 billion
04/17/2024$68.27$68.53
+0.39%		$68.80$68.203.71 million shs$212.47 billion
04/16/2024$68.73$68.27
-0.68%		$68.60$68.025.36 million shs$211.65 billion
04/15/2024$68.93$68.73
-0.29%		$69.56$68.549.21 million shs$213.09 billion
04/12/2024$69.45$68.93
-0.75%		$69.82$68.609.12 million shs$213.71 billion
04/11/2024$68.11$69.45
+1.97%		$70.07$68.875.99 million shs$215.32 billion
04/10/2024$68.41$68.11
-0.44%		$68.17$67.427.72 million shs$211.17 billion
04/09/2024$67.70$68.41
+1.05%		$68.46$67.964.39 million shs$212.10 billion
04/08/2024$67.45$67.70
+0.37%		$67.77$67.233.82 million shs$209.90 billion
04/05/2024$67.34$67.45
+0.16%		$67.72$66.894.81 million shs$209.12 billion
04/04/2024$66.81$67.34
+0.79%		$68.99$67.297.45 million shs$208.78 billion
04/03/2024$67.00$66.81
-0.28%		$67.35$66.393.80 million shs$207.14 billion
04/02/2024$67.25$67.00
-0.37%		$67.37$66.764.40 million shs$207.73 billion
04/01/2024$67.75$67.25
-0.74%		$68.22$67.043.11 million shs$208.50 billion
03/29/2024$67.75$67.75$68.35$67.683.62 million shs$210.05 billion
03/28/2024$68.26$67.75
-0.75%		$68.35$67.683.62 million shs$210.05 billion
03/27/2024$66.33$68.26
+2.91%		$68.38$67.078.44 million shs$211.63 billion
03/26/2024$65.86$66.33
+0.71%		$66.46$65.773.13 million shs$205.65 billion
03/25/2024$66.26$65.86
-0.60%		$66.43$65.804.42 million shs$204.19 billion
03/22/2024$66.19$66.26
+0.11%		$66.84$66.204.10 million shs$205.43 billion
03/21/2024$65.73$66.19
+0.70%		$66.79$66.185.35 million shs$205.22 billion
03/20/2024$65.86$65.73
-0.20%		$65.88$65.203.52 million shs$203.79 billion
03/19/2024$65.85$65.86
+0.02%		$65.90$65.253.40 million shs$204.19 billion
03/18/2024$66.31$65.85
-0.69%		$66.37$65.813.89 million shs$204.16 billion
03/15/2024$67.04$66.31
-1.09%		$67.40$66.086.03 million shs$205.59 billion
03/14/2024$67.58$67.04
-0.80%		$67.73$66.674.63 million shs$207.85 billion
03/13/2024$67.40$67.58
+0.27%		$68.03$67.434.64 million shs$209.52 billion
03/12/2024$67.67$67.40
-0.40%		$67.69$67.266.16 million shs$208.97 billion
03/11/2024$66.50$67.67
+1.76%		$67.77$66.833.93 million shs$209.80 billion
03/08/2024$66.19$66.50
+0.47%		$66.58$65.984.41 million shs$206.18 billion
03/07/2024$65.27$66.19
+1.41%		$66.51$65.736.13 million shs$205.21 billion
03/06/2024$64.81$65.27
+0.71%		$65.53$64.744.49 million shs$202.36 billion
03/05/2024$64.79$64.81
+0.03%		$65.32$64.613.73 million shs$200.94 billion
03/04/2024$64.60$64.79
+0.29%		$64.82$64.154.07 million shs$200.87 billion
03/01/2024$64.16$64.60
+0.69%		$64.83$63.983.97 million shs$200.28 billion
02/29/2024$65.35$64.16
-1.82%		$65.21$63.756.08 million shs$198.92 billion
02/28/2024$66.33$65.35
-1.48%		$65.78$65.166.03 million shs$202.61 billion
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
02/27/2024$65.93$66.33
+0.61%		$66.46$65.774.43 million shs$205.65 billion
02/26/2024$65.83$65.93
+0.15%		$66.37$65.754.60 million shs$204.41 billion
02/23/2024$64.13$65.83
+2.65%		$65.93$64.957.39 million shs$204.10 billion
02/22/2024$65.09$64.13
-1.47%		$64.58$63.269.72 million shs$198.83 billion
02/21/2024$65.04$65.09
+0.08%		$65.09$64.225.40 million shs$201.80 billion
02/20/2024$64.27$65.04
+1.20%		$66.06$64.596.43 million shs$201.65 billion
02/19/2024$64.27$64.27$64.53$63.607.65 million shs$199.26 billion
02/16/2024$62.84$64.27
+2.28%		$64.52$63.607.65 million shs$199.26 billion
02/15/2024$61.66$62.84
+1.91%		$62.86$61.777.64 million shs$194.82 billion
02/14/2024$61.03$61.66
+1.03%		$61.77$61.0612.20 million shs$191.17 billion
02/13/2024$61.41$61.03
-0.62%		$61.70$60.768.16 million shs$189.21 billion
02/12/2024$62.26$61.41
-1.37%		$61.44$60.4711.26 million shs$190.39 billion
02/09/2024$63.52$62.26
-1.98%		$63.37$62.0813.73 million shs$193.03 billion
02/08/2024$66.55$63.52
-4.55%		$63.90$61.7028.93 million shs$196.93 billion
02/07/2024$67.04$66.55
-0.73%		$66.90$66.496.58 million shs$206.33 billion
02/06/2024$65.14$67.04
+2.92%		$67.09$65.595.57 million shs$207.85 billion
02/05/2024$65.64$65.14
-0.76%		$65.64$65.0210.85 million shs$201.95 billion
02/02/2024$66.85$65.64
-1.81%		$66.10$65.596.74 million shs$203.51 billion
02/01/2024$66.64$66.85
+0.32%		$66.94$66.014.47 million shs$207.26 billion
01/31/2024$67.20$66.64
-0.83%		$67.83$66.554.57 million shs$206.61 billion
01/30/2024$67.19$67.20
+0.01%		$67.36$66.944.65 million shs$208.34 billion
01/29/2024$67.10$67.19
+0.13%		$67.31$66.944.94 million shs$208.31 billion
01/26/2024$67.02$67.10
+0.12%		$67.81$66.985.02 million shs$208.03 billion
01/25/2024$66.60$67.02
+0.63%		$67.02$66.344.49 million shs$207.78 billion
01/24/2024$66.75$66.60
-0.22%		$66.93$66.385.68 million shs$206.48 billion
01/23/2024$67.14$66.75
-0.58%		$66.82$65.924.98 million shs$206.95 billion

Related Companies:
This page (NASDAQ:AZN) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Your Money is Not Safe
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Biden out June 13; Kamala won’t replace him?
Paradigm Press