AstraZeneca PLC (AZN)
54.72
-0.44 -0.80%
NYSE
Jun 2, 20:00
Delayed 2m
USD
AstraZeneca Price:
54.72 for June 2, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1993.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 2, 2020 | 54.49 | 54.74 | 54.10 | 54.72 | 4.274M |
| June 1, 2020 | 54.32 | 55.25 | 53.95 | 55.16 | 5.762M |
| May 29, 2020 | 55.28 | 55.61 | 53.17 | 54.60 | 7.616M |
| May 28, 2020 | 53.62 | 54.04 | 53.42 | 53.50 | 4.475M |
| May 27, 2020 | 51.95 | 52.47 | 50.81 | 52.47 | 7.010M |
| May 26, 2020 | 54.52 | 54.58 | 53.10 | 53.11 | 5.627M |
| May 22, 2020 | 54.71 | 55.66 | 54.27 | 55.22 | 6.031M |
| May 21, 2020 | 56.95 | 57.44 | 54.69 | 55.28 | 20.43M |
| May 20, 2020 | 54.33 | 54.74 | 53.64 | 53.78 | 4.038M |
| May 19, 2020 | 53.39 | 54.06 | 53.17 | 53.57 | 3.271M |
| May 18, 2020 | 53.64 | 53.99 | 53.34 | 53.45 | 4.926M |
| May 15, 2020 | 52.58 | 53.41 | 52.54 | 53.41 | 3.717M |
| May 14, 2020 | 53.99 | 54.46 | 53.20 | 53.50 | 4.998M |
| May 13, 2020 | 54.82 | 55.59 | 54.59 | 55.31 | 3.431M |
| May 12, 2020 | 54.43 | 54.84 | 53.90 | 54.11 | 2.222M |
| May 11, 2020 | 53.03 | 54.13 | 52.95 | 53.95 | 3.095M |
| May 8, 2020 | 53.10 | 53.56 | 52.96 | 53.29 | 1.660M |
| May 7, 2020 | 53.49 | 53.64 | 52.57 | 52.74 | 2.627M |
| May 6, 2020 | 54.06 | 54.71 | 53.93 | 54.04 | 6.605M |
| May 5, 2020 | 52.63 | 53.80 | 52.44 | 53.47 | 4.579M |
| May 4, 2020 | 52.22 | 52.35 | 51.76 | 52.35 | 2.853M |
| May 1, 2020 | 52.03 | 52.03 | 51.26 | 51.86 | 3.206M |
| April 30, 2020 | 53.97 | 54.00 | 51.61 | 52.28 | 5.864M |
| April 29, 2020 | 52.02 | 52.02 | 50.66 | 50.72 | 3.786M |
| April 28, 2020 | 52.32 | 52.32 | 50.86 | 50.97 | 5.767M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Benchmarks | |
|---|---|
| GlaxoSmithKline PLC | 42.03 |
| Moderna Inc | 59.87 |
| Johnson & Johnson | 148.25 |
Price Range, Past 5 Years
| Minimum | 25.81 | Dec 01 2016 |
| Maximum | 55.31 | May 13 2020 |
| Average | 36.09 |
News
Merck, AstraZeneca Get European Recommendation for Lynparza to Treat Metastatic Pancreatic Cancer
MT Newswires 06/01 10:27 ET
MT Newswires 06/01 10:27 ET
AstraZeneca Gets FDA's OK for Brilinta to Reduce Risk of First Heart Attack
MT Newswires 06/01 10:18 ET
MT Newswires 06/01 10:18 ET
U.S. awards new $628 mln contract to boost output of potential COVID-19 vaccine
Yahoo 06/01 07:50 ET
Yahoo 06/01 07:50 ET
Advertisement
