AZN Quote, Trading Chart, AstraZeneca PLC

home / stock / azn / azn quote

Stock Information
Company Name: AstraZeneca PLC
Stock Symbol: AZN
Market: NASDAQ
Website: astrazeneca.com
Menu
AZN AZN Quote AZN Short AZN News AZN Articles AZN Message Board
Get AZN Alerts

News, Short Squeeze, Breakout and More Instantly...
AZN Quote
Last:$93.12
Change Percent:9.5%
Open:$93.03
Previous Close:$85.04
High:$93.35
Low:$92.62
Volume:2,417,086
Last Trade Date Time:01/30/2026 12:45:47 pm
Quotes are delayed by 15 to 20 minutes.
AZN Chart
Last Twenty Trading Days
Date:2026-01-30
Open:$93.03
Close:$85.04
High:$93.35
Low:$92.62
Volume:2,417,086
Date:2026-01-29
Open:$93.37
Close:$85.04
High:$93.53
Low:$92.665
Volume:3,341,219
Date:2026-01-28
Open:$93.17
Close:$85.04
High:$93.63
Low:$92.9
Volume:4,628,279
Date:2026-01-27
Open:$94.65
Close:$85.04
High:$96.18
Low:$94.65
Volume:4,005,662
Date:2026-01-26
Open:$93.14
Close:$85.04
High:$94.58
Low:$93.08
Volume:4,123,584
Date:2026-01-23
Open:$92.06
Close:$85.04
High:$92.42
Low:$91.44
Volume:1,952,922
Date:2026-01-22
Open:$90.45
Close:$85.04
High:$91.79
Low:$90.17
Volume:4,269,810
Date:2026-01-21
Open:$89.68
Close:$85.04
High:$89.9
Low:$89.04
Volume:3,957,862
Date:2026-01-20
Open:$90.14
Close:$85.04
High:$91.115
Low:$89.17
Volume:6,804,493
Date:2026-01-19
Open:$94.47
Close:$85.04
High:$94.68
Low:$93.51
Volume:55,050,701
Date:2026-01-16
Open:$94.47
Close:$85.04
High:$94.52
Low:$93.51
Volume:4,326,695
Date:2026-01-15
Open:$95.3
Close:$85.04
High:$95.36
Low:$93.41
Volume:5,260,029
Date:2026-01-14
Open:$96.02
Close:$85.04
High:$96.43
Low:$95.37
Volume:3,919,127
Date:2026-01-13
Open:$94.14
Close:$85.04
High:$94.37
Low:$92.78
Volume:5,198,059
Date:2026-01-12
Open:$95.14
Close:$85.04
High:$95.18
Low:$93.41
Volume:4,646,102
Date:2026-01-09
Open:$95.24
Close:$85.04
High:$95.935
Low:$94.85
Volume:3,496,831
Date:2026-01-08
Open:$95.18
Close:$85.04
High:$95.945
Low:$94.82
Volume:2,693,448
Date:2026-01-07
Open:$94.81
Close:$85.04
High:$96.51
Low:$94.72
Volume:3,223,837
Date:2026-01-06
Open:$92.49
Close:$85.04
High:$95.27
Low:$92.46
Volume:3,386,429
Date:2026-01-05
Open:$91.165
Close:$85.04
High:$91.37
Low:$89.53
Volume:3,662,002