livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

AstraZeneca - (AZN) share price history


AstraZeneca share priceAZN share price tradesAZN Fundamentals watchlistADD to watchlist
AstraZeneca - (AZN) share price history
Date Open High Low Close Volume
21/01/2021 7,689.00 7,747.00 7,636.00 7,650.00 2,126,404
20/01/2021 7,686.00 7,747.00 7,635.75 7,645.00 1,950,270
19/01/2021 7,750.00 7,801.68 7,680.00 7,722.00 2,530,444
18/01/2021 7,588.00 7,691.00 7,563.00 7,662.00 1,167,671
15/01/2021 7,533.00 7,592.00 7,503.00 7,592.00 2,073,462
14/01/2021 7,480.00 7,599.19 7,450.00 7,559.00 2,966,834
13/01/2021 7,388.00 7,529.00 7,380.00 7,529.00 2,270,504
12/01/2021 7,498.00 7,498.00 7,397.00 7,405.00 1,835,286
11/01/2021 7,492.00 7,605.21 7,486.00 7,556.00 1,502,828
08/01/2021 7,444.00 7,499.00 7,398.00 7,471.00 2,464,664
07/01/2021 7,575.00 7,583.00 7,404.00 7,475.00 2,397,844
06/01/2021 7,407.00 7,583.00 7,375.00 7,512.00 2,399,666
05/01/2021 7,445.00 7,484.61 7,366.00 7,439.00 2,197,474
04/01/2021 7,425.00 7,559.00 7,402.50 7,422.00 3,602,879
31/12/2020 7,400.00 7,409.00 7,269.00 7,324.00 1,098,228
30/12/2020 7,570.00 7,598.00 7,400.00 7,401.00 2,165,155
29/12/2020 7,509.00 7,578.24 7,440.00 7,462.00 2,837,536
24/12/2020 7,250.00 7,326.00 7,217.00 7,223.00 594,889
23/12/2020 7,307.00 7,324.00 7,196.00 7,224.00 1,459,659
22/12/2020 7,364.00 7,396.71 7,313.00 7,328.00 2,318,074
21/12/2020 7,465.00 7,553.00 7,387.00 7,440.00 2,178,888
18/12/2020 7,524.00 7,586.96 7,473.00 7,508.00 4,700,971
17/12/2020 7,595.00 7,602.00 7,500.46 7,542.00 2,625,366
16/12/2020 7,634.00 7,706.00 7,571.00 7,645.00 3,586,358
15/12/2020 7,550.00 7,615.00 7,478.00 7,505.00 3,254,444
14/12/2020 7,800.00 7,824.00 7,410.00 7,692.00 6,392,447
11/12/2020 8,112.00 8,185.00 8,050.00 8,160.00 1,504,966
10/12/2020 8,060.00 8,206.00 8,028.00 8,103.00 1,833,924
09/12/2020 8,167.00 8,182.00 8,012.00 8,012.00 1,894,847
08/12/2020 8,044.00 8,174.00 7,939.00 8,134.00 1,700,551

AstraZeneca - (AZN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z