AZN Quote, Trading Chart, AstraZeneca PLC

home / stock / azn / azn quote

Stock Information
Company Name: AstraZeneca PLC
Stock Symbol: AZN
Market: NYSE
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:$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