AstraZeneca PLC (AZN)
47.91
+0.47 +0.99%
NYSE
Nov 18, 16:52
Delayed 2m
USD
AstraZeneca Price:
47.91 for Nov. 18, 2019View 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 |
|---|---|---|---|---|---|
| Nov. 15, 2019 | 46.83 | 47.52 | 46.81 | 47.44 | 2.267M |
| Nov. 14, 2019 | 47.45 | 47.51 | 47.11 | 47.37 | 1.499M |
| Nov. 13, 2019 | 47.58 | 47.97 | 47.45 | 47.82 | 2.093M |
| Nov. 12, 2019 | 46.98 | 47.28 | 46.93 | 47.08 | 2.533M |
| Nov. 11, 2019 | 46.40 | 46.98 | 46.39 | 46.88 | 1.958M |
| Nov. 8, 2019 | 46.52 | 47.63 | 46.31 | 47.26 | 5.339M |
| Nov. 7, 2019 | 47.10 | 47.13 | 46.72 | 46.80 | 3.148M |
| Nov. 6, 2019 | 47.19 | 47.45 | 47.14 | 47.34 | 4.024M |
| Nov. 5, 2019 | 47.70 | 47.77 | 47.08 | 47.20 | 3.639M |
| Nov. 4, 2019 | 48.52 | 48.55 | 48.04 | 48.11 | 2.341M |
| Nov. 1, 2019 | 49.21 | 49.22 | 48.27 | 48.39 | 2.876M |
| Oct. 31, 2019 | 48.37 | 49.06 | 48.23 | 49.03 | 5.668M |
| Oct. 30, 2019 | 48.47 | 49.05 | 48.22 | 49.02 | 3.844M |
| Oct. 29, 2019 | 47.42 | 47.81 | 47.14 | 47.59 | 2.362M |
| Oct. 28, 2019 | 47.69 | 49.00 | 47.59 | 47.75 | 4.331M |
| Oct. 25, 2019 | 47.42 | 47.72 | 47.11 | 47.67 | 2.728M |
| Oct. 24, 2019 | 46.48 | 47.31 | 46.36 | 47.25 | 6.010M |
| Oct. 23, 2019 | 44.51 | 44.74 | 44.28 | 44.69 | 3.703M |
| Oct. 22, 2019 | 44.22 | 44.47 | 43.89 | 43.92 | 2.657M |
| Oct. 21, 2019 | 43.87 | 43.90 | 43.64 | 43.72 | 2.390M |
| Oct. 18, 2019 | 44.18 | 44.20 | 43.68 | 43.87 | 1.654M |
| Oct. 17, 2019 | 44.32 | 44.36 | 43.97 | 44.13 | 2.434M |
| Oct. 16, 2019 | 43.99 | 44.03 | 43.63 | 43.79 | 1.668M |
| Oct. 15, 2019 | 43.75 | 44.28 | 43.67 | 44.21 | 2.253M |
| Oct. 14, 2019 | 43.99 | 44.29 | 43.82 | 43.84 | 2.652M |
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.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
Advertisement
Price Benchmarks
| Benchmarks | |
|---|---|
| GlaxoSmithKline PLC | 44.33 |
| Autolus Therapeutics PLC | 11.96 |
| Amgen Inc | 220.00 |
Price Range, Past 5 Years
| Minimum | 25.81 | Dec 01 2016 |
| Maximum | 49.03 | Oct 31 2019 |
| Average | 34.65 |
News
AstraZeneca Reports Positive Results From Studies of Heart Disease Drugs
MT Newswires 11/18 04:23 ET
MT Newswires 11/18 04:23 ET
Advertisement
