Free Trial

AstraZeneca (AZN) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free AZN Stock Alerts
£120.38
+10.01 (+0.08%)
(As of 04:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

AstraZeneca Stock Price Performance

5 Day
Performance
-2.10%
1 Month
Performance
-0.20%
3 Month
Performance
+20.59%
6 Month
Performance
+18.88%
Year-To-Date
Performance
+13.57%
1 Year
Performance
+3.24%
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 Porter & Company
Kiss of death from Joe Biden
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

AZN Stock Chart for Friday, May, 31, 2024

AZN Chart by TradingView

AstraZeneca Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/05/2024£107.36£106.20
-1.08%		£106.52£105.401.28 million shs£164.61 billion
Kiss of death from Joe Biden (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
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 5/31/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro