AZN Quote Trading Chart AstraZeneca PLC

$55.51 Last:

2.47% Change Percent:

$54.2 Open:

$55.51 Previous Close:

$55.84 High:

$54.02 Low:

4,954,076 Volume:

09/25/2020 04:55:24 pm Last Trade Date Time:

Quotes are delayed by 15 to 20 minutes.

Stock Date	Open Price	Close Price	High	Low	Volume
2020-09-25	54.2	55.51	55.84	54.02	4,954,076
2020-09-24	54.94	54.17	55.16	53.92	4,105,524
2020-09-23	56.22	55.66	56.585	55.575	2,921,256
2020-09-22	55.29	55.44	55.62	54.72	3,875,256
2020-09-21	55.09	55.91	55.91	54.62	6,790,555
2020-09-18	56.76	56.45	56.8	55.96	2,917,700
2020-09-17	55.74	55.94	56.15	55.49	3,988,831
2020-09-16	55.72	55.13	55.98	55.11	3,947,483
2020-09-15	55.53	55.28	55.78	55.1215	4,293,772
2020-09-14	54.23	54.02	54.34	53.37	4,957,099
2020-09-11	53.99	53.73	54.15	53.405	4,622,922
2020-09-10	54.16	53.07	54.19	53.04	4,395,719
2020-09-09	53.83	53.64	54.82	53.34	11,393,183
2020-09-08	54.14	54.71	54.94	53.76	6,061,847
2020-09-07	53.79	53.58	54.14	52.57	4,610,026
2020-09-04	53.79	53.58	54.14	52.57	4,604,146
2020-09-03	55.35	54.16	55.5	53.61	5,103,499
2020-09-02	55.47	55.9	55.99	55.27	3,597,085
2020-09-01	55.85	55.38	55.9	55.12	3,924,166
2020-08-31	55.8	56	56.34	55.61	3,162,291

Stock Information

AstraZeneca PLC Company Name:

AZN Stock Symbol:

NYSE Market:

Get AZN Alerts

News, Short Squeeze, Breakout and More Instantly...