Get the Stockscreener App
77.91
0.37%
0.29
After Hours:
77.93
0.02
+0.03%
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 September 30, 2024, is $77.91.
- 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 204.93% to $77.91 now.
- The 52-week high stock price for AZN is $87.67, representing a 12.53% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for AZN is $60.47, indicating a -22.38% 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 10, 2024 | $81.30 | $79.85 | $1.45 | 7,836,170.0 | +0.33% |
| Sep 09, 2024 | $83.43 | $78.94 | $4.49 | 10,083,397.0 | -2.60% |
| Sep 06, 2024 | $84.30 | $82.93 | $1.37 | 5,073,160.0 | +0.06% |
| Sep 05, 2024 | $84.03 | $82.46 | $1.57 | 7,745,474.0 | -3.21% |
| Sep 04, 2024 | $85.98 | $85.47 | $0.515 | 4,705,384.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $87.25 | $76.83 | $10.42 | 96,763,607.0 | -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):