77.35
price up icon0.59%   0.48
after-market After Hours: 77.40 0.05 +0.06%
loading

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 October 11, 2024, is $77.35.
  • 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 202.74% to $77.35 now.
  • The 52-week high stock price for AZN is $87.67, representing a 13.35% increase from the current share price, occurred on August 30, 2024.
  • The 52-week low stock price for AZN is $60.47, indicating a -21.82% 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:
Date High Low High - Low Volume % Change
Oct 11, 2024 $77.36 $76.95 $0.415 2,962,201.0 +0.62%
Oct 10, 2024 $77.43 $76.65 $0.78 1,594,880.0 -0.82%
Oct 09, 2024 $77.55 $76.41 $1.14 2,454,033.0 +0.83%
Oct 08, 2024 $77.00 $76.42 $0.575 2,956,638.0 +0.00%
Oct 07, 2024 $77.49 $76.75 $0.745 3,422,717.0 -0.77%
Oct 04, 2024 $77.55 $76.90 $0.65 5,170,261.0 -0.59%
Oct 03, 2024 $79.09 $77.86 $1.23 2,965,356.0 -2.07%
Oct 02, 2024 $79.76 $79.01 $0.75 5,446,063.0 +1.16%
Oct 01, 2024 $78.80 $77.73 $1.07 4,541,481.0 +0.98%
Sep 30, 2024 $78.10 $77.51 $0.592 3,287,579.0 +0.37%
Sep 27, 2024 $78.22 $77.61 $0.61 3,120,310.0 -0.72%
Sep 26, 2024 $78.78 $77.80 $0.98 4,049,565.0 +0.83%
Sep 25, 2024 $77.66 $77.09 $0.57 4,712,400.0 +0.87%
Sep 24, 2024 $77.33 $76.83 $0.50 4,114,629.0 -0.35%
Sep 23, 2024 $77.55 $77.01 $0.54 3,943,456.0 -1.58%
Sep 20, 2024 $78.68 $78.14 $0.54 3,335,980.0 -0.66%
Sep 19, 2024 $79.44 $78.56 $0.88 3,576,265.0 +0.41%
Sep 18, 2024 $79.26 $78.32 $0.94 2,604,129.0 +0.06%
Sep 17, 2024 $79.31 $78.22 $1.09 3,384,463.0 -0.65%
Sep 16, 2024 $79.50 $78.75 $0.755 3,303,382.0 +0.98%
Sep 13, 2024 $78.62 $77.69 $0.93 5,304,714.0 -0.87%
Sep 12, 2024 $79.99 $78.62 $1.37 5,021,855.0 -1.95%
Sep 11, 2024 $80.69 $79.73 $0.965 4,032,101.0 -0.78%

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
Oct, 2024 $79.76 $76.41 $3.35 34,475,831.0 -0.72%
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%
Cap:     |  Volume (24h):