AZN

AstraZeneca Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
AstraZeneca PLC AZN NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 54.17 20:00:00
Close Price Low Price High Price Open Price Previous Close
54.17 54.17
more quote information »

AZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

AZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 54.17 0.00 0.0% 54.17 54.17 54.17 0
Sep 25 2020 54.17 0.00 0.0% 54.17 54.17 54.17 0
Sep 24 2020 54.17 -1.49 -2.68% 54.94 56.45 53.92 4,119,201
Sep 23 2020 55.66 0.22 0.4% 56.22 56.585 55.575 2,921,426
Sep 22 2020 55.44 -0.47 -0.84% 55.25 55.62 54.72 3,875,650
Sep 21 2020 55.91 -0.59 -1.04% 55.10 55.91 54.62 6,791,693
Sep 18 2020 56.50 0.60 1.07% 56.76 57.15 55.96 2,929,603
Sep 17 2020 55.90 0.77 1.4% 55.74 56.15 55.3624 3,989,462
Sep 16 2020 55.13 -0.15 -0.27% 55.72 56.20 55.11 3,947,847
Sep 15 2020 55.28 1.28 2.37% 55.54 55.89 54.02 4,296,057
Sep 14 2020 54.00 0.27 0.5% 54.23 54.41 53.37 4,957,887
Sep 11 2020 53.73 0.66 1.24% 53.99 54.37 53.405 4,623,133
Sep 10 2020 53.07 -1.08 -1.99% 54.16 54.93 53.04 4,400,537
Sep 09 2020 54.15 -0.50 -0.91% 53.84 54.82 53.10 11,398,612
Sep 08 2020 54.65 1.30 2.44% 54.14 55.05 53.76 6,067,051
Sep 04 2020 53.35 -0.80 -1.48% 53.81 54.35 52.57 4,604,412
Sep 03 2020 54.15 -1.79 -3.2% 55.38 56.03 53.61 5,105,515
Sep 02 2020 55.94 0.72 1.3% 55.48 55.99 55.27 3,601,381
Sep 01 2020 55.22 -1.06 -1.88% 55.83 56.68 55.12 3,929,252
Aug 31 2020 56.28 0.57 1.02% 55.80 56.50 55.61 3,165,129
See More Historical Prices »
Your Recent History
NYSE
AZN
AstraZenec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200929 04:09:19