Dark

AZN
AstraZeneca PLC
stock NASDAQ ADR

At Close

Jul 8, 2025 3:59:57 PM EDT

70.03USD+0.574%(+0.40)4,079,718

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2025 8:06:30 AM EDT

69.95USD-0.100%(-0.07)2,437

After-hours

Jul 8, 2025 4:32:30 PM EDT

70.03USD0.000%(0.00)47,728

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	69.230	70.48500	69.15000	70.020	+0.560%	4,079,718	0.000%
2025-07-07	69.965	70.02000	69.31000	69.630	+0.259%	4,441,675	+0.560%
2025-07-03	71.110	71.16000	69.18000	69.450	-2.362%	6,768,010	+0.821%
2025-07-02	70.640	71.26500	70.51000	71.130	-0.462%	3,676,175	-1.561%
2025-07-01	70.110	72.01000	70.04000	71.460	+2.261%	6,731,078	-2.015%
2025-06-30	69.885	70.07000	69.41000	69.880	+0.043%	3,701,686	+0.200%
2025-06-27	70.030	70.35000	69.71000	69.850	-0.314%	3,134,832	+0.243%
2025-06-26	70.090	70.37000	69.66000	70.070	+0.560%	4,249,711	-0.071%
2025-06-25	70.200	70.21500	69.65000	69.680	-1.219%	4,023,466	+0.488%
2025-06-24	70.310	70.90500	70.00000	70.540	-0.142%	3,646,781	-0.737%
2025-06-23	70.000	70.71000	69.93500	70.640	+0.986%	2,949,832	-0.878%
2025-06-20	71.140	71.14000	69.66000	69.950	-1.145%	6,297,122	+0.100%
2025-06-18	71.120	71.26000	70.53500	70.760	-0.296%	3,371,567	-1.046%
2025-06-17	72.510	72.69000	70.92000	70.970	-3.508%	4,263,587	-1.339%
2025-06-16	74.350	74.75500	73.40500	73.550	-1.169%	3,419,053	-4.799%
2025-06-13	74.150	74.98000	73.91000	74.420	-0.773%	3,131,593	-5.912%
2025-06-12	74.620	75.38000	74.26000	75.000	+1.709%	3,445,758	-6.640%
2025-06-11	73.430	74.16000	73.43000	73.740	-0.122%	3,555,427	-5.045%
2025-06-10	73.270	74.06990	73.15500	73.830	+1.123%	2,955,796	-5.161%
2025-06-09	72.540	73.57000	72.54000	73.010	+0.178%	3,547,424	-4.095%
2025-06-06	72.420	73.17000	72.42000	72.880	+0.733%	2,454,022	-3.924%
2025-06-05	72.890	72.93000	72.18000	72.350	-0.890%	3,975,003	-3.220%
2025-06-04	72.610	73.39000	72.41000	73.000	+1.643%	3,621,090	-4.082%
2025-06-03	72.180	72.53000	71.65000	71.820	-0.153%	4,514,607	-2.506%
2025-06-02	71.565	72.20000	71.28000	71.930	-1.236%	6,389,992	-2.655%
2025-05-30	71.080	73.20000	70.60000	72.830	+2.766%	8,034,278	-3.858%
2025-05-29	70.370	70.90000	70.06500	70.870	+0.696%	3,460,905	-1.199%
2025-05-28	70.190	70.56000	69.97000	70.380	-0.817%	3,820,839	-0.512%
2025-05-27	71.280	71.41000	70.53000	70.960	+0.781%	4,459,256	-1.325%
2025-05-23	69.960	70.59500	69.91000	70.410	+0.658%	3,958,322	-0.554%
2025-05-22	69.580	70.28000	69.47000	69.950	+0.387%	3,410,127	+0.100%
2025-05-21	70.960	70.98000	69.57000	69.680	-0.343%	4,393,517	+0.488%
2025-05-20	69.790	70.43000	69.56000	69.920	+0.330%	4,295,161	+0.143%
2025-05-19	68.690	69.70000	68.67500	69.690	+1.279%	5,316,051	+0.474%
2025-05-16	68.205	68.86000	68.08000	68.810	+1.251%	3,743,327	+1.758%
2025-05-15	67.550	67.97000	67.06750	67.960	+2.612%	5,989,876	+3.031%
2025-05-14	68.220	68.22000	66.16000	66.230	-2.200%	5,641,348	+5.722%
2025-05-13	68.415	68.43500	67.39000	67.720	-1.784%	4,828,733	+3.396%
2025-05-12	66.440	68.95000	66.37000	68.950	+2.042%	7,071,285	+1.552%
2025-05-09	68.040	68.63000	67.52000	67.570	+0.401%	6,216,023	+3.626%
2025-05-08	68.430	68.51000	67.26000	67.300	-3.953%	7,145,928	+4.042%
2025-05-07	70.020	70.69000	69.84000	70.070	-0.270%	4,039,996	-0.071%
2025-05-06	72.690	72.69000	70.20000	70.260	-2.538%	4,802,170	-0.342%
2025-05-05	72.500	72.52000	71.99000	72.090	-0.483%	3,055,733	-2.871%
2025-05-02	71.510	72.67000	71.34500	72.440	+2.737%	5,374,453	-3.341%
2025-05-01	70.090	70.69500	69.70000	70.510	-1.783%	5,820,077	-0.695%
2025-04-30	72.520	72.57000	71.30000	71.790	+0.112%	4,057,331	-2.466%
2025-04-29	70.400	72.06000	69.71000	71.710	+2.545%	7,919,098	-2.357%
2025-04-28	70.250	70.81000	69.53000	69.930	+0.517%	8,023,429	+0.129%
2025-04-25	69.650	69.79000	68.80000	69.570	+0.029%	6,662,712	+0.647%
2025-04-24	69.160	69.71260	68.48000	69.550	+1.518%	3,432,145	+0.676%
2025-04-23	68.850	69.27000	68.36500	68.510	+0.943%	5,674,013	+2.204%
2025-04-22	66.950	68.43500	66.87000	67.870	+1.450%	5,806,957	+3.168%
2025-04-21	67.800	67.91000	66.59000	66.900	-1.021%	2,573,039	+4.664%
2025-04-17	67.145	68.15000	67.09000	67.590	+0.805%	3,796,056	+3.595%
2025-04-16	68.090	68.17000	66.81000	67.050	-1.208%	3,554,578	+4.430%
2025-04-15	68.100	68.40000	67.32000	67.870	-0.206%	5,890,895	+3.168%
2025-04-14	66.790	68.31500	66.69000	68.010	+2.595%	5,939,890	+2.955%
2025-04-11	65.020	66.62000	64.44500	66.290	+2.189%	5,761,491	+5.627%
2025-04-10	65.860	65.91000	63.08000	64.870	-2.831%	9,763,088	+7.939%
2025-04-09	61.810	67.08000	61.24000	66.760	+2.866%	13,038,433	+4.883%
2025-04-08	66.950	67.08720	64.66500	64.900	-1.353%	15,401,008	+7.889%
2025-04-07	64.780	67.34000	63.93000	65.790	-3.900%	12,963,688	+6.430%
2025-04-04	71.750	72.05000	68.42500	68.460	-7.386%	9,212,028	+2.279%
2025-04-03	75.620	75.70000	73.87000	73.920	+2.354%	9,148,835	-5.276%
2025-04-02	72.520	72.84000	72.05000	72.220	-0.523%	4,177,343	-3.046%
2025-04-01	74.000	74.01000	72.42000	72.600	-1.224%	4,725,090	-3.554%
2025-03-31	72.600	73.68000	72.18000	73.500	-0.393%	3,891,708	-4.735%
2025-03-28	73.700	74.19000	73.43000	73.790	+1.304%	3,427,663	-5.109%
2025-03-27	72.430	73.04000	72.37000	72.840	+0.165%	4,563,210	-3.871%
2025-03-26	72.380	73.10500	71.82000	72.720	-0.452%	6,476,567	-3.713%
2025-03-25	75.050	75.12000	72.62000	73.050	-1.404%	5,989,681	-4.148%
2025-03-24	73.840	74.42000	73.79000	74.090	-1.121%	3,683,540	-5.493%
2025-03-21	75.590	75.90000	74.67500	74.930	-2.078%	5,029,197	-6.553%
2025-03-20	76.600	77.01000	76.27000	76.520	+0.262%	3,118,842	-8.495%
2025-03-19	76.980	77.03000	76.16500	76.320	-0.973%	3,958,356	-8.255%
2025-03-18	77.490	77.52000	76.69000	77.070	-0.388%	3,512,846	-9.148%
2025-03-17	77.160	77.76000	77.08000	77.370	-0.296%	3,729,023	-9.500%
2025-03-14	76.870	77.68500	76.73500	77.600	+1.425%	5,841,605	-9.768%
2025-03-13	76.700	77.03000	76.17000	76.510	+1.244%	7,409,283	-8.483%
2025-03-12	75.270	75.78500	74.68000	75.570	+1.791%	6,603,151	-7.344%
2025-03-11	75.520	75.67000	74.18000	74.240	-2.303%	6,058,018	-5.684%
2025-03-10	76.110	76.96500	75.47000	75.990	-1.948%	6,196,577	-7.856%
2025-03-07	77.690	78.25000	77.28020	77.500	+0.039%	6,999,550	-9.652%
2025-03-06	77.390	78.04000	77.21000	77.470	-0.629%	5,081,674	-9.617%
2025-03-05	77.440	78.35500	77.39000	77.960	+0.919%	4,586,293	-10.185%
2025-03-04	77.010	77.63500	76.88000	77.250	+1.511%	6,364,201	-9.359%
2025-03-03	76.245	76.74000	75.84000	76.100	-0.144%	5,682,280	-7.989%
2025-02-28	75.830	76.26000	75.29500	76.210	+0.740%	12,269,202	-8.122%
2025-02-27	75.485	76.11000	75.34000	75.650	+0.172%	7,456,594	-7.442%
2025-02-26	76.170	76.25000	74.97500	75.520	+0.159%	8,522,829	-7.283%
2025-02-25	75.910	76.20500	75.07000	75.400	+0.951%	9,734,709	-7.135%
2025-02-24	74.535	75.07500	74.19000	74.690	+0.633%	3,879,228	-6.253%
2025-02-21	73.890	74.50000	73.54000	74.220	-0.456%	3,486,572	-5.659%
2025-02-20	74.090	74.73500	74.08500	74.560	+1.016%	3,310,634	-6.089%
2025-02-19	74.190	74.45000	73.58500	73.810	-1.324%	5,004,219	-5.135%
2025-02-18	74.240	74.97000	74.20000	74.800	+1.658%	5,814,953	-6.390%
2025-02-14	74.335	74.58000	73.45010	73.580	-1.169%	5,183,931	-4.838%
2025-02-13	74.700	75.48000	74.13000	74.450	+0.027%	6,056,848	-5.950%
2025-02-12	73.090	74.60000	73.03000	74.430	+2.337%	5,645,175	-5.925%
2025-02-11	72.010	73.06000	72.00000	72.730	+0.096%	4,885,716	-3.726%
2025-02-10	72.740	73.30000	72.44000	72.660	+0.931%	6,124,535	-3.633%
2025-02-07	72.700	72.70000	71.77500	71.990	-0.511%	6,199,858	-2.736%
2025-02-06	74.195	74.61000	71.95500	72.360	+2.009%	9,090,543	-3.234%
2025-02-05	69.930	71.09000	69.65000	70.935	+2.864%	7,868,468	-1.290%
2025-02-04	69.660	69.70000	68.75500	68.960	-1.288%	5,026,972	+1.537%
2025-02-03	70.250	70.73500	69.73000	69.860	-1.272%	4,884,782	+0.229%
2025-01-31	70.640	71.55000	70.49000	70.760	-0.674%	3,712,287	-1.046%
2025-01-30	70.420	71.44000	70.32000	71.240	+1.409%	4,637,216	-1.713%
2025-01-29	70.150	70.30000	69.59000	70.250	+0.948%	3,578,124	-0.327%
2025-01-28	70.120	70.38000	69.48390	69.590	-0.699%	3,365,294	+0.618%
2025-01-27	69.510	70.32000	69.49000	70.080	+1.477%	5,032,269	-0.086%
2025-01-24	69.115	69.47000	68.84000	69.060	+0.671%	4,642,225	+1.390%
2025-01-23	68.750	68.80000	68.15000	68.600	+0.587%	4,073,250	+2.070%
2025-01-22	68.010	68.34000	67.68000	68.200	+0.353%	6,810,890	+2.669%
2025-01-21	67.750	68.38000	67.59000	67.960	+2.042%	5,413,461	+3.031%
2025-01-17	67.780	67.78000	66.59000	66.600	-0.463%	5,378,810	+5.135%
2025-01-16	65.950	66.98000	65.76000	66.910	+1.873%	3,911,542	+4.648%
2025-01-15	65.510	65.88000	65.03000	65.680	+0.474%	5,175,974	+6.608%
2025-01-14	65.210	65.66000	64.22000	65.370	-0.548%	6,187,165	+7.113%
2025-01-13	65.880	66.21000	65.64000	65.730	-1.910%	7,488,104	+6.527%
2025-01-10	67.190	67.56500	66.85000	67.010	+0.646%	5,621,532	+4.492%
2025-01-08	66.210	66.74000	65.68000	66.580	-0.090%	3,720,972	+5.167%
2025-01-07	66.800	67.33000	66.61000	66.640	-0.299%	3,974,137	+5.072%
2025-01-06	66.810	67.56500	66.38000	66.840	+0.891%	5,033,995	+4.758%
2025-01-03	66.450	66.47000	66.12000	66.250	+0.562%	3,827,703	+5.691%
2025-01-02	66.010	66.41000	65.85000	65.880	+0.549%	2,792,176	+6.284%
2024-12-31	65.550	66.03000	65.42000	65.520	-0.076%	1,978,261	+6.868%
2024-12-30	66.110	66.11000	65.32500	65.570	-1.041%	3,413,809	+6.787%
2024-12-27	65.950	66.41000	65.77000	66.260	-0.391%	4,581,086	+5.675%
2024-12-26	65.920	66.66790	65.86000	66.520	+0.332%	3,227,245	+5.262%
2024-12-24	65.930	66.50000	65.93000	66.300	-0.495%	2,147,825	+5.611%
2024-12-23	65.850	66.73000	65.56500	66.630	+1.959%	8,162,319	+5.088%
2024-12-20	63.930	65.46500	63.75200	65.350	+1.412%	8,990,891	+7.146%
2024-12-19	64.610	64.84500	64.31000	64.440	-0.309%	4,675,970	+8.659%
2024-12-18	65.930	66.42000	64.62000	64.640	-3.781%	6,377,712	+8.323%
2024-12-17	66.480	67.47000	66.44010	67.180	+1.434%	4,113,228	+4.227%
2024-12-16	66.750	67.17500	66.21000	66.230	-0.526%	6,561,118	+5.722%
2024-12-13	66.602	66.69000	66.14000	66.580	-0.538%	6,330,285	+5.167%
2024-12-12	66.935	67.59000	66.91500	66.940	-0.682%	4,775,801	+4.601%
2024-12-11	67.600	67.74000	67.20000	67.400	+0.327%	7,006,508	+3.887%
2024-12-10	68.460	68.47000	67.08500	67.180	-2.041%	3,995,548	+4.227%
2024-12-09	68.020	68.99500	67.96730	68.580	+0.557%	5,744,286	+2.100%
2024-12-06	68.230	68.55000	67.81000	68.200	+0.992%	5,287,234	+2.669%
2024-12-05	67.280	68.01000	67.25000	67.530	+1.123%	4,961,092	+3.687%
2024-12-04	66.800	66.94000	66.30990	66.780	-1.866%	5,957,764	+4.852%
2024-12-03	68.420	68.65000	68.00000	68.050	+1.507%	4,217,408	+2.895%
2024-12-02	67.530	67.54000	66.82500	67.040	-0.858%	3,604,267	+4.445%
2024-11-29	67.330	67.72000	67.14000	67.620	+0.625%	2,534,815	+3.549%
2024-11-27	66.690	67.32000	66.55000	67.200	+1.266%	4,950,672	+4.196%
2024-11-26	66.630	66.82000	65.88000	66.360	-0.060%	4,237,302	+5.515%
2024-11-25	65.920	66.57000	65.86000	66.400	+1.173%	6,540,417	+5.452%
2024-11-22	65.700	66.45500	65.56500	65.630	+2.132%	7,112,751	+6.689%
2024-11-21	63.890	64.34000	63.53000	64.260	+1.677%	8,641,106	+8.964%
2024-11-20	63.890	63.92870	62.87500	63.200	-0.940%	6,688,164	+10.791%
2024-11-19	63.650	64.13000	63.30534	63.800	+0.647%	5,277,582	+9.749%
2024-11-18	63.000	63.65000	62.75000	63.390	+0.253%	8,310,581	+10.459%
2024-11-15	63.810	64.04000	63.17000	63.230	-2.783%	7,339,432	+10.739%
2024-11-14	65.450	65.98000	64.96500	65.040	-0.383%	9,444,599	+7.657%
2024-11-13	65.490	65.70000	64.69000	65.290	+0.153%	6,246,283	+7.245%
2024-11-12	63.435	66.24000	62.93760	65.190	+0.617%	9,721,133	+7.409%
2024-11-11	65.190	65.21000	64.70000	64.790	+0.465%	9,098,731	+8.072%
2024-11-08	64.780	65.04000	64.27000	64.490	-0.309%	10,226,128	+8.575%
2024-11-07	63.505	64.74000	63.37000	64.690	+1.316%	14,247,676	+8.239%
2024-11-06	64.340	64.77000	63.71000	63.850	-3.652%	15,854,341	+9.663%
2024-11-05	67.140	67.55000	65.29000	66.270	-7.224%	15,188,415	+5.659%
2024-11-04	71.850	73.68000	71.00000	71.430	+0.014%	7,220,416	-1.974%
2024-11-01	71.660	71.86000	71.30000	71.420	+0.379%	3,410,009	-1.960%
2024-10-31	71.530	71.91500	71.12000	71.150	-2.307%	7,203,335	-1.588%
2024-10-30	72.210	73.29000	70.94000	72.830	-3.177%	8,173,413	-3.858%
2024-10-29	75.440	75.79000	75.05000	75.220	-1.039%	2,733,475	-6.913%
2024-10-28	75.040	76.63000	74.94500	76.010	+1.279%	5,031,738	-7.881%
2024-10-25	75.670	75.78000	74.95000	75.050	-1.120%	3,002,308	-6.702%
2024-10-24	76.600	76.76000	75.72000	75.900	-1.365%	2,637,608	-7.747%
2024-10-23	76.920	77.22000	76.61000	76.950	-0.479%	2,321,330	-9.006%
2024-10-22	76.820	77.41000	76.68000	77.320	-0.155%	1,914,492	-9.441%
2024-10-21	78.170	78.21000	77.36500	77.440	-1.048%	2,212,579	-9.582%
2024-10-18	78.070	78.30000	77.57000	78.260	+0.308%	2,250,033	-10.529%
2024-10-17	77.960	78.39000	77.86500	78.020	-0.370%	2,976,550	-10.254%
2024-10-16	78.310	78.65500	78.08000	78.310	+0.591%	3,205,407	-10.586%
2024-10-15	77.680	78.13000	77.42000	77.850	-0.320%	2,574,352	-10.058%
2024-10-14	77.720	78.30500	77.61000	78.100	+0.970%	2,102,592	-10.346%
2024-10-11	77.040	77.36500	76.95000	77.350	+0.624%	3,280,702	-9.476%
2024-10-10	77.380	77.43000	76.65000	76.870	-0.819%	1,595,160	-8.911%
2024-10-09	76.610	77.55000	76.41000	77.505	+0.826%	2,461,568	-9.657%
2024-10-08	76.840	76.99500	76.42000	76.870	0.000%	2,957,230	-8.911%
2024-10-07	77.190	77.49000	76.74500	76.870	-0.774%	3,441,222	-8.911%
2024-10-04	77.080	77.55000	76.90000	77.470	-0.590%	5,170,315	-9.617%
2024-10-03	79.060	79.09000	77.86000	77.930	-2.073%	2,973,279	-10.150%
2024-10-02	79.290	79.76000	79.01000	79.580	+1.157%	5,446,947	-12.013%
2024-10-01	77.970	78.80000	77.73000	78.670	+0.975%	4,542,411	-10.995%
2024-09-30	78.090	78.10200	77.51000	77.910	+0.374%	3,301,546	-10.127%
2024-09-27	78.070	78.22000	77.61000	77.620	-0.716%	3,138,516	-9.791%
2024-09-26	78.170	78.78000	77.80000	78.180	+0.825%	4,049,907	-10.437%
2024-09-25	77.320	77.66000	77.09000	77.540	+0.872%	4,726,447	-9.698%
2024-09-24	77.200	77.33000	76.83000	76.870	-0.350%	4,362,129	-8.911%
2024-09-23	77.260	77.55000	77.01000	77.140	-1.582%	3,943,616	-9.230%
2024-09-20	78.550	78.68000	78.14000	78.380	-0.659%	3,337,949	-10.666%
2024-09-19	79.190	79.44000	78.56000	78.900	+0.407%	3,576,941	-11.255%
2024-09-18	78.690	79.26000	78.32000	78.580	+0.064%	2,604,236	-10.893%
2024-09-17	79.310	79.31000	78.21500	78.530	-0.645%	3,384,796	-10.837%
2024-09-16	79.290	79.50000	78.74500	79.040	+0.984%	3,359,173	-11.412%
2024-09-13	77.702	78.62000	77.69000	78.270	-0.874%	5,354,262	-10.540%
2024-09-12	79.760	79.99000	78.62000	78.960	-1.950%	5,029,378	-11.322%
2024-09-11	80.460	80.69500	79.73000	80.530	-0.776%	4,032,409	-13.051%
2024-09-10	79.930	81.30000	79.85000	81.160	+0.334%	7,836,765	-13.726%
2024-09-09	82.210	83.43000	78.94000	80.890	-2.601%	10,110,588	-13.438%
2024-09-06	84.020	84.30000	82.93000	83.050	+0.060%	5,396,893	-15.689%
2024-09-05	83.990	84.03000	82.46000	83.000	-3.207%	7,746,713	-15.639%
2024-09-04	85.570	85.98500	85.47000	85.750	+0.035%	4,981,391	-18.344%
2024-09-03	87.180	87.25000	85.38000	85.720	-2.168%	4,242,541	-18.315%
2024-08-30	87.330	87.67500	86.88000	87.620	+0.367%	2,807,845	-20.087%
2024-08-29	87.220	87.62000	86.93000	87.300	-0.069%	2,596,938	-19.794%
2024-08-28	87.220	87.55000	87.01000	87.360	+0.172%	3,532,701	-19.849%
2024-08-27	87.215	87.28000	86.76000	87.210	+0.681%	3,545,061	-19.711%
2024-08-26	86.430	86.84000	86.36000	86.620	-0.046%	3,563,328	-19.164%
2024-08-23	86.220	86.87500	85.86000	86.660	+0.896%	3,315,924	-19.201%
2024-08-22	85.880	86.03500	85.16000	85.890	+0.386%	4,823,028	-18.477%
2024-08-21	85.040	85.61000	84.67000	85.560	+0.505%	4,091,839	-18.163%
2024-08-20	85.180	85.65000	85.05000	85.130	+0.413%	2,438,216	-17.749%
2024-08-19	84.638	85.19000	84.35000	84.780	+0.438%	3,930,004	-17.410%
2024-08-16	85.110	85.26000	84.13000	84.410	-0.577%	3,411,534	-17.048%
2024-08-15	85.000	85.29890	84.41000	84.900	+1.361%	4,049,559	-17.527%
2024-08-14	82.960	83.79000	82.63000	83.760	+0.468%	5,455,713	-16.404%
2024-08-13	82.970	83.63500	82.86000	83.370	+1.030%	6,848,515	-16.013%
2024-08-12	81.600	82.91000	81.39000	82.520	+1.638%	9,196,117	-15.148%
2024-08-09	81.050	81.52000	80.72000	81.190	-0.806%	3,045,347	-13.758%
2024-08-08	80.350	81.89500	80.13000	81.850	+1.526%	4,080,964	-14.453%
2024-08-07	80.600	80.98500	80.20000	80.620	+1.729%	4,899,165	-13.148%
2024-08-06	78.250	79.73000	78.22000	79.250	-0.101%	5,529,851	-11.647%
2024-08-05	78.880	80.12500	78.69000	79.330	-3.031%	5,636,773	-11.736%
2024-08-02	81.600	82.01000	80.83000	81.810	+0.751%	5,787,321	-14.411%
2024-08-01	79.650	81.40000	79.62000	81.200	+2.590%	6,336,698	-13.768%
2024-07-31	79.130	79.56000	78.53000	79.150	+1.605%	5,238,544	-11.535%
2024-07-30	78.700	78.99000	77.47500	77.900	-0.587%	5,456,911	-10.116%
2024-07-29	80.060	80.12000	78.33000	78.360	+0.294%	6,736,065	-10.643%
2024-07-26	78.480	79.45000	78.08000	78.130	-0.497%	5,858,956	-10.380%
2024-07-25	76.640	78.66000	76.46000	78.520	-1.493%	10,570,378	-10.825%
2024-07-24	78.550	79.77000	78.55000	79.710	+0.682%	4,487,600	-12.157%
2024-07-23	78.900	79.20000	78.50000	79.170	+0.013%	2,788,968	-11.557%
2024-07-22	79.620	79.81000	78.97000	79.160	+0.572%	3,360,903	-11.546%
2024-07-19	78.340	78.76000	78.16000	78.710	+0.833%	2,682,414	-11.041%
2024-07-18	80.000	80.01000	77.98500	78.060	-2.131%	3,165,149	-10.300%
2024-07-17	78.500	79.83000	78.50000	79.760	+1.489%	3,512,318	-12.212%
2024-07-16	77.960	78.69000	77.92000	78.590	+0.602%	2,653,132	-10.905%
2024-07-15	79.150	79.15000	78.04000	78.120	-1.413%	2,501,830	-10.369%
2024-07-12	79.520	79.79000	79.18000	79.240	+1.668%	3,015,291	-11.636%
2024-07-11	78.150	78.59000	77.86000	77.940	+0.244%	3,102,251	-10.162%
2024-07-10	76.970	77.85000	76.95000	77.750	+1.409%	2,942,021	-9.942%
2024-07-09	76.960	76.97000	76.30010	76.670	-0.596%	3,341,213	-8.674%
2024-07-08	77.610	77.66000	77.04000	77.130	-0.272%	2,618,192	-9.218%
2024-07-05	77.350	77.51000	76.77000	77.340	+0.703%	2,305,834	-9.465%
2024-07-03	76.670	77.01000	76.49000	76.800	-0.247%	2,368,003	-8.828%
2024-07-02	77.310	77.42000	76.46000	76.990	-1.219%	2,977,668	-9.053%
2024-07-01	77.710	78.72000	77.63000	77.940	-0.064%	2,553,877	-10.162%
2024-06-28	78.630	78.75000	77.83000	77.990	-0.243%	3,609,541	-10.219%
2024-06-27	79.090	79.16000	77.95000	78.180	-1.138%	2,738,267	-10.437%
2024-06-26	79.160	79.62000	78.91000	79.080	-0.840%	3,138,483	-11.457%
2024-06-25	79.590	79.87000	79.44000	79.750	+0.479%	3,026,517	-12.201%
2024-06-24	79.250	79.56000	79.16000	79.370	+0.621%	2,756,115	-11.780%
2024-06-21	78.440	79.24000	78.44000	78.880	+0.407%	4,697,331	-11.232%
2024-06-20	78.470	78.78000	78.18500	78.560	+0.179%	3,847,845	-10.871%
2024-06-18	78.880	79.09000	78.38000	78.420	-1.122%	3,766,060	-10.712%
2024-06-17	79.080	79.35000	78.87000	79.310	-0.352%	1,970,727	-11.714%
2024-06-14	79.320	79.72000	79.17000	79.590	+0.075%	1,938,557	-12.024%
2024-06-13	79.230	79.62000	78.91000	79.530	-0.674%	2,947,808	-11.958%
2024-06-12	80.530	80.59000	79.62500	80.070	+1.060%	3,484,875	-12.552%
2024-06-11	79.100	79.64000	78.91000	79.230	-1.222%	3,720,607	-11.624%
2024-06-10	80.220	80.53000	79.97000	80.210	+0.237%	4,049,543	-12.704%
2024-06-07	80.310	80.51500	80.00000	80.020	-1.002%	2,101,534	-12.497%
2024-06-06	80.630	80.86000	80.46000	80.830	+0.635%	3,042,917	-13.374%
2024-06-05	80.410	80.67000	79.82000	80.320	+0.375%	4,232,103	-12.824%
2024-06-04	79.500	80.07000	79.22500	80.020	+1.304%	3,857,524	-12.497%
2024-06-03	78.500	79.47000	78.38000	78.990	+1.243%	5,264,190	-11.356%
2024-05-31	77.310	78.12000	77.09000	78.020	+1.628%	4,630,417	-10.254%
2024-05-30	76.620	76.98000	76.45500	76.770	+0.907%	3,230,473	-8.792%
2024-05-29	76.130	76.51000	75.79500	76.080	-0.705%	4,577,620	-7.965%
2024-05-28	77.780	77.81500	76.49000	76.620	-2.445%	3,881,264	-8.614%
2024-05-24	78.130	78.89000	78.08000	78.540	+0.460%	3,546,506	-10.848%
2024-05-23	79.320	79.36000	78.10000	78.180	-0.787%	3,604,954	-10.437%
2024-05-22	78.570	78.93500	78.37500	78.800	-0.480%	3,558,858	-11.142%
2024-05-21	77.800	79.25000	77.75000	79.180	+2.684%	7,664,213	-11.569%
2024-05-20	76.630	77.22000	76.54000	77.110	+0.273%	3,268,518	-9.195%
2024-05-17	76.870	77.07000	76.61000	76.900	-0.182%	2,779,995	-8.947%
2024-05-16	76.720	77.22000	76.58000	77.040	+0.091%	2,922,664	-9.112%
2024-05-15	76.940	77.52500	76.87000	76.970	-0.091%	3,820,339	-9.029%
2024-05-14	77.870	77.93000	77.02000	77.040	-0.504%	3,881,301	-9.112%
2024-05-13	77.230	77.49000	77.15100	77.430	+0.324%	2,546,285	-9.570%
2024-05-10	77.770	77.93500	77.14500	77.180	-0.554%	3,598,375	-9.277%
2024-05-09	76.920	77.63500	76.85500	77.610	+0.831%	2,968,430	-9.780%
2024-05-08	76.770	77.16000	76.61000	76.970	+0.852%	3,850,154	-9.029%
2024-05-07	76.430	76.47000	75.92000	76.320	+0.739%	5,762,924	-8.255%
2024-05-06	75.840	75.93000	75.54500	75.760	-0.773%	5,376,395	-7.577%
2024-05-03	76.470	76.49000	75.43000	76.350	+0.726%	6,641,113	-8.291%
2024-05-02	76.260	76.41000	75.75000	75.800	-0.798%	9,189,112	-7.625%
2024-05-01	76.340	76.80000	75.96000	76.410	+0.698%	4,502,080	-8.363%
2024-04-30	75.720	76.14000	75.31500	75.880	+0.530%	6,672,482	-7.723%
2024-04-29	76.180	76.58000	75.36500	75.480	+0.412%	6,538,892	-7.234%
2024-04-26	75.000	75.49000	74.59000	75.170	+0.187%	6,109,647	-6.851%
2024-04-25	74.990	75.81000	74.50000	75.030	+5.379%	15,451,793	-6.677%
2024-04-24	71.410	71.47000	70.68500	71.200	+0.494%	6,072,897	-1.657%
2024-04-23	70.430	71.10000	70.16000	70.850	+1.027%	5,550,847	-1.171%
2024-04-22	69.670	70.49000	69.38000	70.130	+2.305%	4,753,201	-0.157%
2024-04-19	68.140	68.71000	68.13000	68.550	+0.278%	4,664,606	+2.144%
2024-04-18	68.250	68.78500	68.16000	68.360	-0.248%	3,992,572	+2.428%
2024-04-17	68.720	68.79500	68.20000	68.530	+0.388%	3,687,077	+2.174%
2024-04-16	68.290	68.59500	68.01500	68.265	-0.677%	3,795,293	+2.571%
2024-04-15	69.070	69.56000	68.54000	68.730	-0.290%	7,610,740	+1.877%
2024-04-12	69.660	69.82000	68.59500	68.930	-0.749%	9,121,475	+1.581%
2024-04-11	69.880	70.07000	68.87000	69.450	+1.967%	5,985,924	+0.821%
2024-04-10	67.590	68.16500	67.42000	68.110	-0.439%	7,715,814	+2.804%
2024-04-09	68.200	68.45500	67.96000	68.410	+1.049%	4,392,758	+2.353%
2024-04-08	67.570	67.77000	67.22000	67.700	+0.371%	3,824,545	+3.427%
2024-04-05	66.980	67.72000	66.89000	67.450	+0.163%	4,811,317	+3.810%
2024-04-04	68.990	68.99000	67.29000	67.340	+0.793%	7,453,946	+3.980%
2024-04-03	66.400	67.34990	66.38500	66.810	-0.284%	3,795,696	+4.805%
2024-04-02	67.150	67.38000	66.75500	67.000	-0.372%	4,396,847	+4.507%
2024-04-01	68.200	68.22000	67.04000	67.250	-0.738%	3,113,791	+4.119%
2024-03-28	68.180	68.35000	67.67500	67.750	-0.747%	3,617,090	+3.351%
2024-03-27	67.080	68.37500	67.06500	68.260	+2.910%	8,444,488	+2.578%
2024-03-26	66.250	66.45500	65.76500	66.330	+0.714%	3,133,187	+5.563%
2024-03-25	66.210	66.43000	65.79500	65.860	-0.604%	4,424,632	+6.316%
2024-03-22	66.490	66.84000	66.20000	66.260	+0.106%	4,098,809	+5.675%
2024-03-21	66.610	66.79000	66.17500	66.190	+0.700%	5,351,802	+5.786%
2024-03-20	65.570	65.88000	65.20000	65.730	-0.197%	3,553,319	+6.527%
2024-03-19	65.600	65.90000	65.25000	65.860	+0.015%	3,402,628	+6.316%
2024-03-18	66.010	66.37000	65.80500	65.850	-0.694%	3,886,650	+6.333%
2024-03-15	67.400	67.44000	66.07500	66.310	-1.089%	6,027,405	+5.595%
2024-03-14	67.730	67.73000	66.67000	67.040	-0.799%	4,626,250	+4.445%
2024-03-13	67.460	68.03000	67.43000	67.580	+0.267%	4,688,145	+3.611%
2024-03-12	67.540	67.69000	67.26000	67.400	-0.399%	6,156,496	+3.887%
2024-03-11	67.220	67.76990	66.83000	67.670	+1.759%	3,927,494	+3.473%
2024-03-08	66.170	66.58000	65.98000	66.500	+0.468%	4,412,892	+5.293%
2024-03-07	65.820	66.51000	65.73000	66.190	+1.410%	6,130,609	+5.786%
2024-03-06	64.740	65.53000	64.74000	65.270	+0.710%	4,491,512	+7.277%
2024-03-05	64.910	65.32000	64.61000	64.810	+0.031%	3,728,949	+8.039%
2024-03-04	64.290	64.82000	64.15000	64.790	+0.294%	4,406,692	+8.072%
2024-03-01	64.340	64.82500	63.98000	64.600	+0.686%	3,966,502	+8.390%
2024-02-29	65.170	65.21000	63.74000	64.160	-1.821%	6,084,729	+9.133%
2024-02-28	65.460	65.78000	65.16000	65.350	-1.477%	6,030,832	+7.146%
2024-02-27	65.935	66.45500	65.77000	66.330	+0.607%	4,433,595	+5.563%
2024-02-26	66.080	66.37000	65.75010	65.930	+0.152%	4,597,861	+6.204%
2024-02-23	64.960	65.92500	64.95000	65.830	+2.651%	7,388,239	+6.365%
2024-02-22	63.260	64.57880	63.26000	64.130	-1.475%	9,723,091	+9.184%
2024-02-21	64.380	65.09000	64.22000	65.090	+0.077%	5,402,574	+7.574%
2024-02-20	66.050	66.07000	64.58000	65.040	+1.198%	6,438,525	+7.657%
2024-02-16	63.840	64.52500	63.60000	64.270	+2.276%	7,648,052	+8.947%
2024-02-15	61.770	62.86000	61.77000	62.840	+1.914%	7,641,743	+11.426%
2024-02-14	61.200	61.77000	61.06000	61.660	+1.032%	12,203,651	+13.558%
2024-02-13	61.250	61.70000	60.76000	61.030	-0.619%	8,272,299	+14.730%
2024-02-12	61.160	61.44000	60.47000	61.410	-1.365%	12,066,462	+14.021%
2024-02-09	62.710	63.37000	62.08000	62.260	-1.984%	13,734,523	+12.464%
2024-02-08	62.020	63.89500	61.70080	63.520	-4.553%	28,929,027	+10.233%
2024-02-07	66.770	66.90000	66.49000	66.550	-0.731%	6,588,795	+5.214%
2024-02-06	65.850	67.08500	65.58000	67.040	+2.917%	5,566,767	+4.445%
2024-02-05	65.140	65.64000	65.02000	65.140	-0.762%	10,849,521	+7.492%
2024-02-02	65.970	66.09500	65.58500	65.640	-1.810%	6,745,489	+6.673%
2024-02-01	66.210	66.93500	66.00000	66.850	+0.315%	4,472,096	+4.742%
2024-01-31	67.750	67.83000	66.54500	66.640	-0.833%	4,572,739	+5.072%
2024-01-30	67.350	67.36000	66.94000	67.200	+0.015%	4,649,364	+4.196%
2024-01-29	67.260	67.31000	66.93000	67.190	+0.134%	4,944,796	+4.212%
2024-01-26	67.740	67.81000	66.97000	67.100	+0.119%	5,021,745	+4.352%
2024-01-25	66.510	67.02000	66.34000	67.020	+0.631%	4,491,485	+4.476%
2024-01-24	66.730	66.92500	66.37000	66.600	-0.225%	5,684,739	+5.135%
2024-01-23	66.290	66.82000	65.92000	66.750	-0.581%	4,984,183	+4.899%
2024-01-22	67.740	67.83500	66.69000	67.140	+0.902%	10,160,516	+4.290%
2024-01-19	66.890	66.95000	66.42000	66.540	+0.030%	7,082,036	+5.230%
2024-01-18	65.910	66.78500	65.74000	66.520	+0.408%	7,171,109	+5.262%
2024-01-17	66.050	66.46500	65.71000	66.250	-1.516%	8,365,236	+5.691%
2024-01-16	67.060	67.68000	66.89500	67.270	-3.097%	5,618,521	+4.088%

document.getElementById("mnMDtp").onerror = function(){this.style.display='none';}; .dark-mode .VThg3s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VThg3s{ color: #333333; background-color: white; border: 2px solid #333333; }AZNAstraZeneca PLCstock NASDAQ ADR

AZN
AstraZeneca PLC
stock NASDAQ ADR