AZN Quote, Trading Chart, AstraZeneca PLC
Stock Information
Company Name: |
AstraZeneca PLC |
Stock Symbol: |
AZN |
Market: |
NYSE |
Website: |
astrazeneca.com |
Get AZN Alerts
News, Short Squeeze, Breakout and More Instantly...
AZN Quote
Last: | $55.51 |
Change Percent: | 2.47% |
Open: | $54.2 |
Previous Close: | $55.51 |
High: | $55.84 |
Low: | $54.02 |
Volume: | 4,954,076 |
Last Trade Date Time: | 09/25/2020 04:55:24 pm |
Quotes are delayed by 15 to 20 minutes. |
AZN Chart
Last Twenty Trading Days
Date: | 2020-09-25 |
Open: | $54.2 |
Close: | $55.51 |
High: | $55.84 |
Low: | $54.02 |
Volume: | 4,954,076 |
Date: | 2020-09-24 |
Open: | $54.94 |
Close: | $54.17 |
High: | $55.16 |
Low: | $53.92 |
Volume: | 4,105,524 |
Date: | 2020-09-23 |
Open: | $56.22 |
Close: | $55.66 |
High: | $56.585 |
Low: | $55.575 |
Volume: | 2,921,256 |
Date: | 2020-09-22 |
Open: | $55.29 |
Close: | $55.44 |
High: | $55.62 |
Low: | $54.72 |
Volume: | 3,875,256 |
Date: | 2020-09-21 |
Open: | $55.09 |
Close: | $55.91 |
High: | $55.91 |
Low: | $54.62 |
Volume: | 6,790,555 |
Date: | 2020-09-18 |
Open: | $56.76 |
Close: | $56.45 |
High: | $56.8 |
Low: | $55.96 |
Volume: | 2,917,700 |
Date: | 2020-09-17 |
Open: | $55.74 |
Close: | $55.94 |
High: | $56.15 |
Low: | $55.49 |
Volume: | 3,988,831 |
Date: | 2020-09-16 |
Open: | $55.72 |
Close: | $55.13 |
High: | $55.98 |
Low: | $55.11 |
Volume: | 3,947,483 |
Date: | 2020-09-15 |
Open: | $55.53 |
Close: | $55.28 |
High: | $55.78 |
Low: | $55.1215 |
Volume: | 4,293,772 |
Date: | 2020-09-14 |
Open: | $54.23 |
Close: | $54.02 |
High: | $54.34 |
Low: | $53.37 |
Volume: | 4,957,099 |
Date: | 2020-09-11 |
Open: | $53.99 |
Close: | $53.73 |
High: | $54.15 |
Low: | $53.405 |
Volume: | 4,622,922 |
Date: | 2020-09-10 |
Open: | $54.16 |
Close: | $53.07 |
High: | $54.19 |
Low: | $53.04 |
Volume: | 4,395,719 |
Date: | 2020-09-09 |
Open: | $53.83 |
Close: | $53.64 |
High: | $54.82 |
Low: | $53.34 |
Volume: | 11,393,183 |
Date: | 2020-09-08 |
Open: | $54.14 |
Close: | $54.71 |
High: | $54.94 |
Low: | $53.76 |
Volume: | 6,061,847 |
Date: | 2020-09-07 |
Open: | $53.79 |
Close: | $53.58 |
High: | $54.14 |
Low: | $52.57 |
Volume: | 4,610,026 |
Date: | 2020-09-04 |
Open: | $53.79 |
Close: | $53.58 |
High: | $54.14 |
Low: | $52.57 |
Volume: | 4,604,146 |
Date: | 2020-09-03 |
Open: | $55.35 |
Close: | $54.16 |
High: | $55.5 |
Low: | $53.61 |
Volume: | 5,103,499 |
Date: | 2020-09-02 |
Open: | $55.47 |
Close: | $55.9 |
High: | $55.99 |
Low: | $55.27 |
Volume: | 3,597,085 |
Date: | 2020-09-01 |
Open: | $55.85 |
Close: | $55.38 |
High: | $55.9 |
Low: | $55.12 |
Volume: | 3,924,166 |
Date: | 2020-08-31 |
Open: | $55.8 |
Close: | $56 |
High: | $56.34 |
Low: | $55.61 |
Volume: | 3,162,291 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.