Free Trial

AstraZeneca (AZN) Stock Chart & Stock Price History

→ Bill Gates is all about this tiny $2 stock (From Timothy Sykes) (Ad)
Free AZN Stock Alerts
$76.90
-0.14 (-0.18%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AstraZeneca Stock Price Performance

5 Day
Performance
-0.18%
1 Month
Performance
+12.18%
3 Month
Performance
+19.65%
6 Month
Performance
+19.91%
Year-To-Date
Performance
+14.18%
1 Year
Performance
+2.82%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

AZN Stock Chart for Sunday, May, 19, 2024

AZN Chart by TradingView

AstraZeneca Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$77.04$76.90
-0.18%		$77.07$76.612.79 million shs$238.42 billion
05/16/2024$76.97$77.04
+0.09%		$77.22$76.582.94 million shs$238.86 billion
05/15/2024$77.04$76.97
-0.09%		$77.53$76.873.87 million shs$238.64 billion
05/14/2024$77.43$77.04
-0.50%		$77.92$77.024.12 million shs$238.86 billion
05/13/2024$77.18$77.43
+0.32%		$77.49$77.152.57 million shs$240.07 billion
05/10/2024$77.61$77.18
-0.55%		$77.93$77.153.61 million shs$239.29 billion
05/09/2024$76.97$77.61
+0.83%		$77.63$76.862.97 million shs$240.63 billion
05/08/2024$76.32$76.97
+0.85%		$77.16$76.613.86 million shs$238.64 billion
05/07/2024$75.76$76.32
+0.74%		$76.46$75.926.66 million shs$236.63 billion
05/06/2024$76.35$75.76
-0.77%		$75.93$75.566.46 million shs$234.89 billion
05/03/2024$75.80$76.35
+0.73%		$76.49$75.439.03 million shs$236.72 billion
05/02/2024$76.41$75.80
-0.80%		$76.41$75.7510.04 million shs$235.01 billion
05/01/2024$75.88$76.41
+0.70%		$76.80$75.964.91 million shs$236.90 billion
04/30/2024$75.48$75.88
+0.53%		$76.14$75.328.55 million shs$235.26 billion
04/29/2024$75.17$75.48
+0.41%		$76.56$75.377.54 million shs$234.02 billion
04/26/2024$75.03$75.17
+0.19%		$75.49$74.596.69 million shs$233.06 billion
04/25/2024$71.20$75.03
+5.38%		$75.81$74.5015.60 million shs$232.63 billion
04/24/2024$70.85$71.20
+0.49%		$71.47$70.696.13 million shs$220.75 billion
04/23/2024$70.13$70.85
+1.03%		$71.10$70.165.55 million shs$219.67 billion
04/22/2024$68.55$70.13
+2.30%		$70.49$69.385.18 million shs$217.43 billion
04/19/2024$68.36$68.55
+0.28%		$68.71$68.164.74 million shs$212.53 billion
04/18/2024$68.53$68.36
-0.25%		$68.79$68.164.01 million shs$211.94 billion
04/17/2024$68.27$68.53
+0.39%		$68.80$68.203.71 million shs$212.47 billion
04/16/2024$68.73$68.27
-0.68%		$68.60$68.025.36 million shs$211.65 billion
04/15/2024$68.93$68.73
-0.29%		$69.56$68.549.21 million shs$213.09 billion
04/12/2024$69.45$68.93
-0.75%		$69.82$68.609.12 million shs$213.71 billion
04/11/2024$68.11$69.45
+1.97%		$70.07$68.875.99 million shs$215.32 billion
04/10/2024$68.41$68.11
-0.44%		$68.17$67.427.72 million shs$211.17 billion
04/09/2024$67.70$68.41
+1.05%		$68.46$67.964.39 million shs$212.10 billion
04/08/2024$67.45$67.70
+0.37%		$67.77$67.233.82 million shs$209.90 billion
04/05/2024$67.34$67.45
+0.16%		$67.72$66.894.81 million shs$209.12 billion
04/04/2024$66.81$67.34
+0.79%		$68.99$67.297.45 million shs$208.78 billion
04/03/2024$67.00$66.81
-0.28%		$67.35$66.393.80 million shs$207.14 billion
04/02/2024$67.25$67.00
-0.37%		$67.37$66.764.40 million shs$207.73 billion
04/01/2024$67.75$67.25
-0.74%		$68.22$67.043.11 million shs$208.50 billion
03/29/2024$67.75$67.75$68.35$67.683.62 million shs$210.05 billion
03/28/2024$68.26$67.75
-0.75%		$68.35$67.683.62 million shs$210.05 billion
03/27/2024$66.33$68.26
+2.91%		$68.38$67.078.44 million shs$211.63 billion
03/26/2024$65.86$66.33
+0.71%		$66.46$65.773.13 million shs$205.65 billion
03/25/2024$66.26$65.86
-0.60%		$66.43$65.804.42 million shs$204.19 billion
Bill Gates is all about this tiny $2 stock (Ad)

What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…

>>Click here to discover why Bill Gates is all about this tiny $2 stock.
03/22/2024$66.19$66.26
+0.11%		$66.84$66.204.10 million shs$205.43 billion
03/21/2024$65.73$66.19
+0.70%		$66.79$66.185.35 million shs$205.22 billion
03/20/2024$65.86$65.73
-0.20%		$65.88$65.203.52 million shs$203.79 billion
03/19/2024$65.85$65.86
+0.02%		$65.90$65.253.40 million shs$204.19 billion
03/18/2024$66.31$65.85
-0.69%		$66.37$65.813.89 million shs$204.16 billion
03/15/2024$67.04$66.31
-1.09%		$67.40$66.086.03 million shs$205.59 billion
03/14/2024$67.58$67.04
-0.80%		$67.73$66.674.63 million shs$207.85 billion
03/13/2024$67.40$67.58
+0.27%		$68.03$67.434.64 million shs$209.52 billion
03/12/2024$67.67$67.40
-0.40%		$67.69$67.266.16 million shs$208.97 billion
03/11/2024$66.50$67.67
+1.76%		$67.77$66.833.93 million shs$209.80 billion
03/08/2024$66.19$66.50
+0.47%		$66.58$65.984.41 million shs$206.18 billion
03/07/2024$65.27$66.19
+1.41%		$66.51$65.736.13 million shs$205.21 billion
03/06/2024$64.81$65.27
+0.71%		$65.53$64.744.49 million shs$202.36 billion
03/05/2024$64.79$64.81
+0.03%		$65.32$64.613.73 million shs$200.94 billion
03/04/2024$64.60$64.79
+0.29%		$64.82$64.154.07 million shs$200.87 billion
03/01/2024$64.16$64.60
+0.69%		$64.83$63.983.97 million shs$200.28 billion
02/29/2024$65.35$64.16
-1.82%		$65.21$63.756.08 million shs$198.92 billion
02/28/2024$66.33$65.35
-1.48%		$65.78$65.166.03 million shs$202.61 billion
02/27/2024$65.93$66.33
+0.61%		$66.46$65.774.43 million shs$205.65 billion
02/26/2024$65.83$65.93
+0.15%		$66.37$65.754.60 million shs$204.41 billion
02/23/2024$64.13$65.83
+2.65%		$65.93$64.957.39 million shs$204.10 billion
02/22/2024$65.09$64.13
-1.47%		$64.58$63.269.72 million shs$198.83 billion
02/21/2024$65.04$65.09
+0.08%		$65.09$64.225.40 million shs$201.80 billion
02/20/2024$64.27$65.04
+1.20%		$66.06$64.596.43 million shs$201.65 billion
02/19/2024$64.27$64.27$64.53$63.607.65 million shs$199.26 billion

Related Companies:
This page (NASDAQ:AZN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings