Free Trial

AstraZeneca (AZN) Stock Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free AZN Stock Alerts
£121.90
+162.00 (+1.35%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

AstraZeneca Stock Price Performance

5 Day
Performance
-0.86%
1 Month
Performance
+0.16%
3 Month
Performance
+20.93%
6 Month
Performance
+19.53%
Year-To-Date
Performance
+15.00%
1 Year
Performance
+4.46%
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 Weiss Ratings
Nvidia is about to pass Apple
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

AZN Stock Chart for Saturday, June, 1, 2024

AZN Chart by TradingView

AstraZeneca Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024£120.28£121.90
+1.35%		£122.14£119.543.92 million shs£188.95 billion
05/30/2024£119.30£120.28
+0.82%		£121.88£118.581.69 million shs£186.43 billion
05/29/2024£120.28£119.30
-0.81%		£120.94£118.792.01 million shs£184.92 billion
05/28/2024£122.96£120.28
-2.18%		£122.66£119.882.19 million shs£186.43 billion
05/27/2024£122.96£122.96£123.88£122.50936,061 shs£190.59 billion
05/24/2024£124.04£122.96
-0.87%		£124.42£122.44917,682 shs£190.59 billion
05/23/2024£123.60£124.04
+0.36%		£124.50£122.641.44 million shs£192.26 billion
05/22/2024£123.64£123.60
-0.03%		£124.40£122.552.11 million shs£191.58 billion
05/21/2024£120.96£123.64
+2.22%		£124.40£120.662.17 million shs£191.64 billion
05/20/2024£121.10£120.96
-0.12%		£121.56£120.141.53 million shs£187.49 billion
05/17/2024£121.66£121.10
-0.46%		£122.56£120.681.60 million shs£187.71 billion
05/16/2024£121.72£121.66
-0.05%		£122.46£120.761.61 million shs£188.57 billion
05/15/2024£122.46£121.72
-0.60%		£123.20£121.321.41 million shs£188.67 billion
05/14/2024£123.18£122.46
-0.58%		£124.06£122.206.82 million shs£189.81 billion
05/13/2024£123.70£123.18
-0.42%		£124.28£122.524.61 million shs£190.93 billion
05/10/2024£123.32£123.70
+0.31%		£124.42£122.581.41 million shs£191.74 billion
05/09/2024£122.64£123.32
+0.55%		£123.88£121.901.33 million shs£191.15 billion
05/08/2024£121.18£122.64
+1.20%		£123.84£120.042.02 million shs£190.09 billion
05/07/2024£120.50£121.18
+0.56%		£121.62£119.662.56 million shs£187.83 billion
05/06/2024£120.50£120.50£121.78£120.101.69 million shs£186.78 billion
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
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
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
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

Related Companies:
This page (LON:AZN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro