AstraZeneca PLC (AZN)

47.91 +0.47  +0.99% NYSE Nov 18, 16:52 Delayed 2m USD

AstraZeneca Price:

47.91 for Nov. 18, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.