AstraZeneca PLC (AZN)
53.38
-1.06 -1.95%
NASDAQ
Jan 27, 08:44
USD
AstraZeneca Price:
53.38 for Jan. 27, 2021View 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 |
|---|---|---|---|---|---|
| Jan. 26, 2021 | 54.52 | 54.65 | 54.19 | 54.44 | 11.60M |
| Jan. 25, 2021 | 53.73 | 54.21 | 53.59 | 54.01 | 13.74M |
| Jan. 22, 2021 | 52.73 | 53.54 | 52.62 | 53.25 | 13.37M |
| Jan. 21, 2021 | 52.56 | 52.74 | 52.16 | 52.55 | 16.06M |
| Jan. 20, 2021 | 52.65 | 52.65 | 51.91 | 52.24 | 13.63M |
| Jan. 19, 2021 | 52.52 | 52.66 | 52.21 | 52.57 | 13.57M |
| Jan. 15, 2021 | 51.29 | 51.56 | 51.13 | 51.34 | 9.524M |
| Jan. 14, 2021 | 51.47 | 51.80 | 51.17 | 51.29 | 11.52M |
| Jan. 13, 2021 | 50.74 | 51.25 | 50.67 | 50.88 | 11.45M |
| Jan. 12, 2021 | 50.64 | 50.65 | 50.10 | 50.29 | 9.629M |
| Jan. 11, 2021 | 50.58 | 51.08 | 50.41 | 50.56 | 11.69M |
| Jan. 8, 2021 | 50.59 | 50.88 | 50.32 | 50.86 | 11.00M |
| Jan. 7, 2021 | 50.55 | 50.78 | 50.06 | 50.19 | 13.56M |
| Jan. 6, 2021 | 50.84 | 51.44 | 50.66 | 50.91 | 12.75M |
| Jan. 5, 2021 | 50.40 | 50.83 | 50.02 | 50.70 | 13.36M |
| Jan. 4, 2021 | 50.92 | 51.05 | 49.89 | 50.52 | 15.67M |
| Dec. 31, 2020 | 50.00 | 50.09 | 49.12 | 49.99 | 10.61M |
| Dec. 30, 2020 | 50.46 | 50.55 | 50.04 | 50.18 | 14.35M |
| Dec. 29, 2020 | 50.66 | 50.70 | 49.78 | 49.90 | 17.31M |
| Dec. 28, 2020 | 50.23 | 50.28 | 49.14 | 49.38 | 15.48M |
| Dec. 24, 2020 | 48.90 | 48.90 | 48.17 | 48.52 | 4.932M |
| Dec. 23, 2020 | 49.11 | 49.12 | 48.63 | 48.77 | 11.31M |
| Dec. 22, 2020 | 49.27 | 49.28 | 48.50 | 48.73 | 14.23M |
| Dec. 21, 2020 | 49.48 | 49.84 | 49.06 | 49.68 | 13.01M |
| Dec. 18, 2020 | 50.92 | 50.95 | 49.99 | 50.21 | 25.88M |
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
| GlaxoSmithKline PLC | 38.66 |
| Adaptimmune Therapeutics PLC | 5.70 |
| Autolus Therapeutics PLC | 8.80 |
Price Range, Past 5 Years
| Minimum | 25.81 | Dec 01 2016 |
| Maximum | 61.10 | Jul 17 2020 |
| Average | 38.85 |
Price Related Metrics
| PE Ratio | 56.19 |
| PS Ratio | 5.418 |
| PEG Ratio | 3.119 |
| Price to Book Value | 11.49 |
| Price to Free Cash Flow | 72.52 |
| Earnings Yield | 1.78% |
| Market Cap | 140.14B |
| PEGY Ratio | 2.730 |
| Operating PE Ratio | 44.07 |
| Normalized PE Ratio | 53.72 |
News
EU asks AstraZeneca to publish vaccine contract after CEO's disclosures -source
Yahoo 01/27 05:07 ET
Yahoo 01/27 05:07 ET
AstraZeneca and BenevolentAI achieve collaboration milestone with AI-generated kidney disease target
SA Breaking News 01/27 04:31 ET
SA Breaking News 01/27 04:31 ET
Robbins Geller Rudman & Dowd LLP Files Class Action Suit Against AstraZeneca plc
Yahoo 01/26 21:00 ET
Yahoo 01/26 21:00 ET
‘If you’re a teacher, it’s a lot safer to be in school:’ InHouse Physicians CEO
Yahoo 01/26 15:13 ET
Yahoo 01/26 15:13 ET
WRAPUP 2-Keep your supply promises, EU tells vaccine makers as deliveries wobble
Yahoo 01/26 07:31 ET
Yahoo 01/26 07:31 ET
Advertisement
