Get the Stockscreener App
64.26
1.76%
1.06
After Hours:
63.89
-0.37
-0.58%
Overview
News
Price History
Option Chain
Why AZN Down?
Discussions
Forecast
Stock Split
Dividend History
Astrazeneca PLC Stock (AZN) Price History
The historical daily chart and data for Astrazeneca PLC stock (AZN), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $64.26.
- Astrazeneca PLC all-time high stock price is $87.67, occurred on August 30, 2024.
- The lowest Astrazeneca PLC stock price recorded was $25.55 on December 07, 2016. Since then, Astrazeneca PLC's stock price has risen over 151.51% to $64.26 now.
- The 52-week high stock price for AZN is $87.67, representing a 36.44% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for AZN is $60.47, indicating a -5.90% decrease from the current share price, occurred on February 12, 2024.
- The closing price of Astrazeneca PLC (AZN) stock in the beginning of 2023 was $58.30. The stock closed the year at $67.80, a gain of over 16.30% for the year.
The table below shows more information about AZN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $64.34 | $63.53 | $0.81 | 7,355,069.0 | +1.68% |
| Nov 20, 2024 | $63.93 | $62.88 | $1.05 | 6,216,464.0 | -0.94% |
| Nov 19, 2024 | $64.13 | $63.31 | $0.8247 | 4,833,579.0 | +0.65% |
| Nov 18, 2024 | $63.65 | $62.75 | $0.90 | 7,073,681.0 | +0.25% |
| Nov 15, 2024 | $64.04 | $63.17 | $0.87 | 7,337,053.0 | -2.78% |
| Nov 14, 2024 | $65.98 | $64.97 | $1.02 | 9,440,630.0 | -0.38% |
| Nov 13, 2024 | $65.70 | $64.69 | $1.01 | 6,239,167.0 | +0.15% |
| Nov 12, 2024 | $66.24 | $62.94 | $3.30 | 9,712,260.0 | +0.62% |
| Nov 11, 2024 | $65.21 | $64.70 | $0.51 | 9,084,530.0 | +0.47% |
| Nov 08, 2024 | $65.04 | $64.27 | $0.77 | 10,224,766.0 | -0.31% |
| Nov 07, 2024 | $64.74 | $63.37 | $1.37 | 15,765,750.0 | +1.32% |
| Nov 06, 2024 | $64.77 | $63.71 | $1.06 | 15,906,559.0 | -3.65% |
| Nov 05, 2024 | $67.55 | $65.29 | $2.26 | 15,182,225.0 | -7.22% |
| Nov 04, 2024 | $73.68 | $71.00 | $2.68 | 7,213,434.0 | +0.01% |
| Nov 01, 2024 | $71.86 | $71.30 | $0.56 | 3,414,917.0 | +0.38% |
| Oct 31, 2024 | $71.92 | $71.12 | $0.795 | 7,201,797.0 | -2.31% |
| Oct 30, 2024 | $73.29 | $70.94 | $2.35 | 8,170,808.0 | -3.18% |
| Oct 29, 2024 | $75.79 | $75.05 | $0.74 | 2,733,250.0 | -1.04% |
| Oct 28, 2024 | $76.63 | $74.94 | $1.69 | 5,031,584.0 | +1.28% |
| Oct 25, 2024 | $75.78 | $74.95 | $0.83 | 2,995,992.0 | -1.12% |
| Oct 24, 2024 | $76.76 | $75.72 | $1.04 | 2,637,422.0 | -1.36% |
| Oct 23, 2024 | $77.22 | $76.61 | $0.61 | 2,320,388.0 | -0.48% |
| Oct 22, 2024 | $77.41 | $76.68 | $0.73 | 1,896,531.0 | -0.15% |
Astrazeneca PLC Stock (AZN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Astrazeneca PLC stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AZN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astrazeneca PLC stock price history provides a foundation for understanding how the company's stock has evolved over time.
Astrazeneca PLC Stock (AZN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $73.68 | $62.75 | $10.93 | 135,000,084.0 | -9.68% |
| Oct, 2024 | $79.76 | $70.94 | $8.82 | 80,135,443.0 | -8.68% |
| Sep, 2024 | $87.25 | $76.83 | $10.42 | 93,476,028.0 | -11.08% |
| Aug, 2024 | $87.67 | $78.22 | $9.45 | 97,859,061.0 | +10.70% |
| Jul, 2024 | $80.12 | $76.30 | $3.82 | 83,797,769.0 | +1.49% |
| Jun, 2024 | $80.86 | $77.83 | $3.03 | 62,609,257.0 | -0.04% |
| May, 2024 | $79.36 | $75.43 | $3.93 | 94,720,832.0 | +2.82% |
| Apr, 2024 | $76.58 | $66.39 | $10.19 | 125,797,833.0 | +12.00% |
| Mar, 2024 | $68.38 | $63.98 | $4.40 | 90,119,817.0 | +5.60% |
| Feb, 2024 | $67.08 | $60.47 | $6.61 | 171,298,255.0 | -3.72% |
| Jan, 2024 | $69.91 | $65.71 | $4.20 | 119,039,729.0 | -1.05% |
Astrazeneca PLC Stock (AZN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $67.74 | $63.03 | $4.71 | 96,363,236.0 | +4.27% |
| Nov, 2023 | $65.58 | $61.87 | $3.71 | 117,287,417.0 | +2.15% |
| Oct, 2023 | $70.94 | $61.73 | $9.21 | 137,207,965.0 | -6.63% |
| Sep, 2023 | $69.25 | $65.72 | $3.53 | 84,792,696.0 | -0.15% |
| Aug, 2023 | $71.69 | $67.26 | $4.43 | 101,528,651.0 | -5.41% |
| Jul, 2023 | $72.07 | $64.55 | $7.52 | 141,491,748.0 | +0.18% |
| Jun, 2023 | $75.75 | $70.12 | $5.62 | 96,156,379.0 | -2.07% |
| May, 2023 | $75.66 | $71.23 | $4.42 | 74,129,834.0 | -0.19% |
| Apr, 2023 | $76.56 | $69.36 | $7.20 | 84,264,954.0 | +5.49% |
| Mar, 2023 | $69.93 | $63.77 | $6.16 | 99,863,674.0 | +6.49% |
| Feb, 2023 | $70.58 | $62.52 | $8.06 | 99,161,400.0 | -0.29% |
| Jan, 2023 | $72.12 | $64.85 | $7.27 | 120,359,412.0 | -3.58% |
Astrazeneca PLC Stock (AZN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $70.84 | $67.12 | $3.72 | 79,840,527.0 | -0.25% |
| Nov, 2022 | $67.98 | $58.85 | $9.13 | 111,521,372.0 | +15.58% |
| Oct, 2022 | $59.34 | $53.52 | $5.82 | 134,410,725.0 | +7.24% |
| Sep, 2022 | $62.18 | $52.65 | $9.53 | 157,917,462.0 | -12.09% |
| Aug, 2022 | $68.26 | $62.16 | $6.10 | 138,333,497.0 | -5.81% |
| Jul, 2022 | $68.39 | $63.90 | $4.49 | 118,397,746.0 | +0.24% |
| Jun, 2022 | $67.55 | $58.41 | $9.14 | 136,440,870.0 | -0.62% |
| May, 2022 | $67.40 | $60.34 | $7.06 | 145,104,471.0 | +0.12% |
| Apr, 2022 | $71.70 | $64.81 | $6.89 | 141,105,491.0 | +0.09% |
| Mar, 2022 | $67.55 | $56.36 | $11.19 | 176,145,829.0 | +8.97% |
| Feb, 2022 | $61.91 | $55.65 | $6.26 | 192,565,212.0 | +4.59% |
| Jan, 2022 | $60.62 | $55.50 | $5.12 | 110,101,776.0 | -0.07% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):