AstraZeneca PLC - American Depositary Shares NASDAQ:AZN Historical Prices

Below are the 137 trading days of historical prices for AZN.

# Exchange Symbol Date Open High Low Close
137 NASDAQ AZN Mon, Mar 4, 2024 64.52 64.55 64.52 64.55
136 NASDAQ AZN Fri, Mar 1, 2024 64.34 64.83 63.98 64.60
135 NASDAQ AZN Fri, Aug 20, 2021 59.33 59.60 59.07 59.39
134 NASDAQ AZN Thu, Aug 19, 2021 59.12 59.79 59.02 59.19
133 NASDAQ AZN Wed, Aug 18, 2021 59.56 60.19 59.40 59.44
132 NASDAQ AZN Tue, Aug 17, 2021 58.51 59.43 58.48 59.35
131 NASDAQ AZN Mon, Aug 16, 2021 58.07 58.92 58.05 58.75
130 NASDAQ AZN Fri, Aug 13, 2021 57.80 58.64 57.74 58.48
129 NASDAQ AZN Thu, Aug 12, 2021 57.06 57.54 56.71 57.46
128 NASDAQ AZN Wed, Aug 11, 2021 56.81 56.92 56.48 56.61
127 NASDAQ AZN Tue, Aug 10, 2021 56.38 56.83 56.25 56.41
126 NASDAQ AZN Mon, Aug 9, 2021 56.66 56.83 56.00 56.36
125 NASDAQ AZN Fri, Aug 6, 2021 57.23 57.28 56.24 56.44
124 NASDAQ AZN Thu, Aug 5, 2021 58.16 58.43 57.87 58.41
123 NASDAQ AZN Wed, Aug 4, 2021 57.50 57.80 57.30 57.31
122 NASDAQ AZN Tue, Aug 3, 2021 57.51 57.73 57.41 57.66
121 NASDAQ AZN Mon, Aug 2, 2021 57.05 57.54 56.79 57.38
120 NASDAQ AZN Fri, Jul 30, 2021 57.45 57.67 57.13 57.24
119 NASDAQ AZN Thu, Jul 29, 2021 58.01 58.60 57.51 57.64
118 NASDAQ AZN Wed, Jul 28, 2021 57.03 57.43 56.81 56.81
117 NASDAQ AZN Tue, Jul 27, 2021 57.69 57.69 56.58 57.46
116 NASDAQ AZN Mon, Jul 26, 2021 57.52 57.62 56.75 56.79
115 NASDAQ AZN Fri, Jul 23, 2021 58.36 58.72 58.02 58.23
114 NASDAQ AZN Thu, Jul 22, 2021 58.15 58.48 57.88 57.96
113 NASDAQ AZN Wed, Jul 21, 2021 57.91 58.06 57.53 57.77
112 NASDAQ AZN Tue, Jul 20, 2021 57.27 57.90 56.76 57.54
111 NASDAQ AZN Mon, Jul 19, 2021 56.44 56.88 56.00 56.48
110 NASDAQ AZN Fri, Jul 16, 2021 56.79 57.48 56.40 56.79
109 NASDAQ AZN Thu, Jul 15, 2021 58.79 58.86 56.85 56.96
108 NASDAQ AZN Wed, Jul 14, 2021 60.09 60.18 59.63 59.80
107 NASDAQ AZN Tue, Jul 13, 2021 60.09 60.66 60.07 60.61
106 NASDAQ AZN Mon, Jul 12, 2021 60.29 60.93 60.23 60.50
105 NASDAQ AZN Fri, Jul 9, 2021 59.12 59.91 59.07 59.63
104 NASDAQ AZN Thu, Jul 8, 2021 59.45 59.67 58.83 59.26
103 NASDAQ AZN Wed, Jul 7, 2021 59.76 59.82 59.30 59.76
102 NASDAQ AZN Tue, Jul 6, 2021 60.41 60.56 59.87 59.90
101 NASDAQ AZN Fri, Jul 2, 2021 60.26 60.88 60.07 60.79
100 NASDAQ AZN Thu, Jul 1, 2021 59.87 60.44 59.71 60.31
99 NASDAQ AZN Wed, Jun 30, 2021 60.06 60.29 59.72 59.90
98 NASDAQ AZN Tue, Jun 29, 2021 60.12 60.34 59.91 60.18
97 NASDAQ AZN Mon, Jun 28, 2021 59.78 60.37 59.73 60.07
96 NASDAQ AZN Fri, Jun 25, 2021 59.05 59.42 58.81 59.35
95 NASDAQ AZN Thu, Jun 24, 2021 58.39 59.07 58.33 58.42
94 NASDAQ AZN Wed, Jun 23, 2021 58.85 58.85 57.88 57.98
93 NASDAQ AZN Tue, Jun 22, 2021 58.16 58.32 57.69 57.89
92 NASDAQ AZN Mon, Jun 21, 2021 58.20 58.46 57.98 58.31
91 NASDAQ AZN Fri, Jun 18, 2021 57.83 58.60 57.57 58.37
90 NASDAQ AZN Thu, Jun 17, 2021 58.06 58.46 57.87 58.35
89 NASDAQ AZN Wed, Jun 16, 2021 58.86 59.34 58.28 58.41
88 NASDAQ AZN Tue, Jun 15, 2021 58.99 59.01 58.58 58.84
87 NASDAQ AZN Mon, Jun 14, 2021 58.96 58.97 58.32 58.76
86 NASDAQ AZN Fri, Jun 11, 2021 59.13 59.15 58.53 58.77
85 NASDAQ AZN Thu, Jun 10, 2021 58.14 58.88 57.95 58.84
84 NASDAQ AZN Wed, Jun 9, 2021 56.96 57.66 56.86 57.60
83 NASDAQ AZN Tue, Jun 8, 2021 56.80 56.80 55.92 56.31
82 NASDAQ AZN Mon, Jun 7, 2021 56.62 56.96 56.35 56.40
81 NASDAQ AZN Fri, Jun 4, 2021 56.64 57.06 56.57 56.80
80 NASDAQ AZN Thu, Jun 3, 2021 55.78 56.39 55.73 56.25
79 NASDAQ AZN Wed, Jun 2, 2021 55.88 56.23 55.86 56.10
78 NASDAQ AZN Tue, Jun 1, 2021 57.14 57.16 56.15 56.25
77 NASDAQ AZN Fri, May 28, 2021 56.75 57.43 56.70 56.77
76 NASDAQ AZN Thu, May 27, 2021 56.21 57.36 56.20 56.89
75 NASDAQ AZN Wed, May 26, 2021 57.01 57.06 56.52 56.54
74 NASDAQ AZN Tue, May 25, 2021 57.33 57.36 56.76 56.91
73 NASDAQ AZN Mon, May 24, 2021 57.51 57.72 57.43 57.47
72 NASDAQ AZN Fri, May 21, 2021 57.58 57.73 57.35 57.40
71 NASDAQ AZN Thu, May 20, 2021 56.97 57.63 56.88 57.44
70 NASDAQ AZN Wed, May 19, 2021 56.25 56.36 55.95 56.34
69 NASDAQ AZN Tue, May 18, 2021 56.21 56.37 55.99 55.99
68 NASDAQ AZN Mon, May 17, 2021 55.49 55.88 55.43 55.88
67 NASDAQ AZN Fri, May 14, 2021 55.24 55.38 55.08 55.21
66 NASDAQ AZN Thu, May 13, 2021 54.46 55.22 54.43 55.05
65 NASDAQ AZN Wed, May 12, 2021 54.72 55.02 54.38 54.50
64 NASDAQ AZN Tue, May 11, 2021 53.33 54.19 53.33 54.10
63 NASDAQ AZN Mon, May 10, 2021 54.55 54.70 54.17 54.38
62 NASDAQ AZN Fri, May 7, 2021 53.53 54.05 53.53 53.81
61 NASDAQ AZN Thu, May 6, 2021 53.27 53.52 52.97 53.48
60 NASDAQ AZN Wed, May 5, 2021 53.27 53.70 53.08 53.65
59 NASDAQ AZN Tue, May 4, 2021 53.27 53.38 52.74 52.93
58 NASDAQ AZN Mon, May 3, 2021 53.37 53.74 53.12 53.70
57 NASDAQ AZN Fri, Apr 30, 2021 53.27 54.56 52.94 53.07
56 NASDAQ AZN Thu, Apr 29, 2021 52.26 52.28 50.66 51.37
55 NASDAQ AZN Wed, Apr 28, 2021 52.36 52.60 51.93 52.08
54 NASDAQ AZN Tue, Apr 27, 2021 52.80 52.81 52.31 52.37
53 NASDAQ AZN Mon, Apr 26, 2021 52.45 52.48 51.99 52.37
52 NASDAQ AZN Fri, Apr 23, 2021 52.74 52.76 52.16 52.26
51 NASDAQ AZN Thu, Apr 22, 2021 53.07 53.10 52.43 52.71
50 NASDAQ AZN Wed, Apr 21, 2021 52.92 53.18 52.69 53.11
49 NASDAQ AZN Tue, Apr 20, 2021 52.09 52.35 51.95 52.27
48 NASDAQ AZN Mon, Apr 19, 2021 51.64 51.81 51.25 51.63
47 NASDAQ AZN Fri, Apr 16, 2021 50.80 51.01 50.61 50.74
46 NASDAQ AZN Thu, Apr 15, 2021 50.74 51.29 50.60 50.83
45 NASDAQ AZN Wed, Apr 14, 2021 50.04 50.32 49.74 49.84
44 NASDAQ AZN Tue, Apr 13, 2021 49.21 49.60 48.96 49.19
43 NASDAQ AZN Mon, Apr 12, 2021 49.83 49.92 49.37 49.42
42 NASDAQ AZN Fri, Apr 9, 2021 50.15 50.16 49.68 49.94
41 NASDAQ AZN Thu, Apr 8, 2021 49.67 49.80 49.43 49.50
40 NASDAQ AZN Wed, Apr 7, 2021 49.06 49.12 48.26 48.42
39 NASDAQ AZN Tue, Apr 6, 2021 49.45 49.68 49.16 49.22
38 NASDAQ AZN Mon, Apr 5, 2021 49.41 49.80 49.40 49.53
37 NASDAQ AZN Thu, Apr 1, 2021 49.61 49.79 49.33 49.53
36 NASDAQ AZN Wed, Mar 31, 2021 50.04 50.13 49.70 49.72
35 NASDAQ AZN Tue, Mar 30, 2021 50.14 50.17 49.69 49.97
34 NASDAQ AZN Mon, Mar 29, 2021 50.55 51.06 50.48 50.81
33 NASDAQ AZN Fri, Mar 26, 2021 49.56 50.67 49.48 50.64
32 NASDAQ AZN Thu, Mar 25, 2021 48.93 49.79 48.81 49.70
31 NASDAQ AZN Wed, Mar 24, 2021 49.13 49.30 48.76 48.79
30 NASDAQ AZN Tue, Mar 23, 2021 49.95 50.21 49.16 49.40
29 NASDAQ AZN Mon, Mar 22, 2021 49.98 51.21 49.87 51.20
28 NASDAQ AZN Fri, Mar 19, 2021 49.22 49.48 48.89 49.21
27 NASDAQ AZN Thu, Mar 18, 2021 49.47 49.97 49.28 49.33
26 NASDAQ AZN Wed, Mar 17, 2021 49.80 50.12 49.09 50.07
25 NASDAQ AZN Tue, Mar 16, 2021 49.95 50.47 49.86 50.05
24 NASDAQ AZN Mon, Mar 15, 2021 48.58 48.78 48.13 48.77
23 NASDAQ AZN Fri, Mar 12, 2021 48.27 48.58 47.88 48.42
22 NASDAQ AZN Thu, Mar 11, 2021 48.95 49.27 48.59 48.67
21 NASDAQ AZN Wed, Mar 10, 2021 50.20 50.29 49.70 49.81
20 NASDAQ AZN Tue, Mar 9, 2021 49.40 49.88 49.07 49.27
19 NASDAQ AZN Mon, Mar 8, 2021 47.75 48.47 47.66 48.19
18 NASDAQ AZN Fri, Mar 5, 2021 47.57 48.12 47.15 48.06
17 NASDAQ AZN Thu, Mar 4, 2021 47.59 47.95 46.48 47.23
16 NASDAQ AZN Wed, Mar 3, 2021 47.64 47.64 46.85 47.16
15 NASDAQ AZN Tue, Mar 2, 2021 48.40 48.43 47.67 47.73
14 NASDAQ AZN Mon, Mar 1, 2021 48.46 48.68 48.08 48.09
13 NASDAQ AZN Fri, Feb 26, 2021 48.85 48.92 47.98 48.38
12 NASDAQ AZN Thu, Feb 25, 2021 49.85 49.87 48.75 48.91
11 NASDAQ AZN Wed, Feb 24, 2021 49.66 50.32 49.51 50.10
10 NASDAQ AZN Tue, Feb 23, 2021 50.70 50.77 49.22 49.31
9 NASDAQ AZN Mon, Feb 22, 2021 50.67 50.81 50.36 50.57
8 NASDAQ AZN Fri, Feb 19, 2021 51.13 51.16 50.55 50.59
7 NASDAQ AZN Thu, Feb 18, 2021 51.49 51.98 51.41 51.50
6 NASDAQ AZN Wed, Feb 17, 2021 51.05 51.79 50.85 51.45
5 NASDAQ AZN Tue, Feb 16, 2021 51.02 51.26 50.60 50.89
4 NASDAQ AZN Fri, Feb 12, 2021 50.93 51.74 50.80 51.69
3 NASDAQ AZN Thu, Feb 11, 2021 50.34 50.43 49.60 50.09
2 NASDAQ AZN Wed, Feb 10, 2021 50.78 50.84 49.76 49.97
1 NASDAQ AZN Tue, Feb 9, 2021 50.16 50.64 50.04 50.41
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024