Below are the 137 trading days of historical prices for AZN.
# | Exchange | Symbol | Date | Open | High | Low | Close | 137 | NASDAQ | AZN | Mon, Mar 4, 2024 | 64.52 | 64.55 | 64.52 | 64.55 | 136 | NASDAQ | AZN | Fri, Mar 1, 2024 | 64.34 | 64.83 | 63.98 | 64.60 | 135 | NASDAQ | AZN | Fri, Aug 20, 2021 | 59.33 | 59.60 | 59.07 | 59.39 | 134 | NASDAQ | AZN | Thu, Aug 19, 2021 | 59.12 | 59.79 | 59.02 | 59.19 | 133 | NASDAQ | AZN | Wed, Aug 18, 2021 | 59.56 | 60.19 | 59.40 | 59.44 | 132 | NASDAQ | AZN | Tue, Aug 17, 2021 | 58.51 | 59.43 | 58.48 | 59.35 | 131 | NASDAQ | AZN | Mon, Aug 16, 2021 | 58.07 | 58.92 | 58.05 | 58.75 | 130 | NASDAQ | AZN | Fri, Aug 13, 2021 | 57.80 | 58.64 | 57.74 | 58.48 | 129 | NASDAQ | AZN | Thu, Aug 12, 2021 | 57.06 | 57.54 | 56.71 | 57.46 | 128 | NASDAQ | AZN | Wed, Aug 11, 2021 | 56.81 | 56.92 | 56.48 | 56.61 | 127 | NASDAQ | AZN | Tue, Aug 10, 2021 | 56.38 | 56.83 | 56.25 | 56.41 | 126 | NASDAQ | AZN | Mon, Aug 9, 2021 | 56.66 | 56.83 | 56.00 | 56.36 | 125 | NASDAQ | AZN | Fri, Aug 6, 2021 | 57.23 | 57.28 | 56.24 | 56.44 | 124 | NASDAQ | AZN | Thu, Aug 5, 2021 | 58.16 | 58.43 | 57.87 | 58.41 | 123 | NASDAQ | AZN | Wed, Aug 4, 2021 | 57.50 | 57.80 | 57.30 | 57.31 | 122 | NASDAQ | AZN | Tue, Aug 3, 2021 | 57.51 | 57.73 | 57.41 | 57.66 | 121 | NASDAQ | AZN | Mon, Aug 2, 2021 | 57.05 | 57.54 | 56.79 | 57.38 | 120 | NASDAQ | AZN | Fri, Jul 30, 2021 | 57.45 | 57.67 | 57.13 | 57.24 | 119 | NASDAQ | AZN | Thu, Jul 29, 2021 | 58.01 | 58.60 | 57.51 | 57.64 | 118 | NASDAQ | AZN | Wed, Jul 28, 2021 | 57.03 | 57.43 | 56.81 | 56.81 | 117 | NASDAQ | AZN | Tue, Jul 27, 2021 | 57.69 | 57.69 | 56.58 | 57.46 | 116 | NASDAQ | AZN | Mon, Jul 26, 2021 | 57.52 | 57.62 | 56.75 | 56.79 | 115 | NASDAQ | AZN | Fri, Jul 23, 2021 | 58.36 | 58.72 | 58.02 | 58.23 | 114 | NASDAQ | AZN | Thu, Jul 22, 2021 | 58.15 | 58.48 | 57.88 | 57.96 | 113 | NASDAQ | AZN | Wed, Jul 21, 2021 | 57.91 | 58.06 | 57.53 | 57.77 | 112 | NASDAQ | AZN | Tue, Jul 20, 2021 | 57.27 | 57.90 | 56.76 | 57.54 | 111 | NASDAQ | AZN | Mon, Jul 19, 2021 | 56.44 | 56.88 | 56.00 | 56.48 | 110 | NASDAQ | AZN | Fri, Jul 16, 2021 | 56.79 | 57.48 | 56.40 | 56.79 | 109 | NASDAQ | AZN | Thu, Jul 15, 2021 | 58.79 | 58.86 | 56.85 | 56.96 | 108 | NASDAQ | AZN | Wed, Jul 14, 2021 | 60.09 | 60.18 | 59.63 | 59.80 | 107 | NASDAQ | AZN | Tue, Jul 13, 2021 | 60.09 | 60.66 | 60.07 | 60.61 | 106 | NASDAQ | AZN | Mon, Jul 12, 2021 | 60.29 | 60.93 | 60.23 | 60.50 | 105 | NASDAQ | AZN | Fri, Jul 9, 2021 | 59.12 | 59.91 | 59.07 | 59.63 | 104 | NASDAQ | AZN | Thu, Jul 8, 2021 | 59.45 | 59.67 | 58.83 | 59.26 | 103 | NASDAQ | AZN | Wed, Jul 7, 2021 | 59.76 | 59.82 | 59.30 | 59.76 | 102 | NASDAQ | AZN | Tue, Jul 6, 2021 | 60.41 | 60.56 | 59.87 | 59.90 | 101 | NASDAQ | AZN | Fri, Jul 2, 2021 | 60.26 | 60.88 | 60.07 | 60.79 | 100 | NASDAQ | AZN | Thu, Jul 1, 2021 | 59.87 | 60.44 | 59.71 | 60.31 | 99 | NASDAQ | AZN | Wed, Jun 30, 2021 | 60.06 | 60.29 | 59.72 | 59.90 | 98 | NASDAQ | AZN | Tue, Jun 29, 2021 | 60.12 | 60.34 | 59.91 | 60.18 | 97 | NASDAQ | AZN | Mon, Jun 28, 2021 | 59.78 | 60.37 | 59.73 | 60.07 | 96 | NASDAQ | AZN | Fri, Jun 25, 2021 | 59.05 | 59.42 | 58.81 | 59.35 | 95 | NASDAQ | AZN | Thu, Jun 24, 2021 | 58.39 | 59.07 | 58.33 | 58.42 | 94 | NASDAQ | AZN | Wed, Jun 23, 2021 | 58.85 | 58.85 | 57.88 | 57.98 | 93 | NASDAQ | AZN | Tue, Jun 22, 2021 | 58.16 | 58.32 | 57.69 | 57.89 | 92 | NASDAQ | AZN | Mon, Jun 21, 2021 | 58.20 | 58.46 | 57.98 | 58.31 | 91 | NASDAQ | AZN | Fri, Jun 18, 2021 | 57.83 | 58.60 | 57.57 | 58.37 | 90 | NASDAQ | AZN | Thu, Jun 17, 2021 | 58.06 | 58.46 | 57.87 | 58.35 | 89 | NASDAQ | AZN | Wed, Jun 16, 2021 | 58.86 | 59.34 | 58.28 | 58.41 | 88 | NASDAQ | AZN | Tue, Jun 15, 2021 | 58.99 | 59.01 | 58.58 | 58.84 | 87 | NASDAQ | AZN | Mon, Jun 14, 2021 | 58.96 | 58.97 | 58.32 | 58.76 | 86 | NASDAQ | AZN | Fri, Jun 11, 2021 | 59.13 | 59.15 | 58.53 | 58.77 | 85 | NASDAQ | AZN | Thu, Jun 10, 2021 | 58.14 | 58.88 | 57.95 | 58.84 | 84 | NASDAQ | AZN | Wed, Jun 9, 2021 | 56.96 | 57.66 | 56.86 | 57.60 | 83 | NASDAQ | AZN | Tue, Jun 8, 2021 | 56.80 | 56.80 | 55.92 | 56.31 | 82 | NASDAQ | AZN | Mon, Jun 7, 2021 | 56.62 | 56.96 | 56.35 | 56.40 | 81 | NASDAQ | AZN | Fri, Jun 4, 2021 | 56.64 | 57.06 | 56.57 | 56.80 | 80 | NASDAQ | AZN | Thu, Jun 3, 2021 | 55.78 | 56.39 | 55.73 | 56.25 | 79 | NASDAQ | AZN | Wed, Jun 2, 2021 | 55.88 | 56.23 | 55.86 | 56.10 | 78 | NASDAQ | AZN | Tue, Jun 1, 2021 | 57.14 | 57.16 | 56.15 | 56.25 | 77 | NASDAQ | AZN | Fri, May 28, 2021 | 56.75 | 57.43 | 56.70 | 56.77 | 76 | NASDAQ | AZN | Thu, May 27, 2021 | 56.21 | 57.36 | 56.20 | 56.89 | 75 | NASDAQ | AZN | Wed, May 26, 2021 | 57.01 | 57.06 | 56.52 | 56.54 | 74 | NASDAQ | AZN | Tue, May 25, 2021 | 57.33 | 57.36 | 56.76 | 56.91 | 73 | NASDAQ | AZN | Mon, May 24, 2021 | 57.51 | 57.72 | 57.43 | 57.47 | 72 | NASDAQ | AZN | Fri, May 21, 2021 | 57.58 | 57.73 | 57.35 | 57.40 | 71 | NASDAQ | AZN | Thu, May 20, 2021 | 56.97 | 57.63 | 56.88 | 57.44 | 70 | NASDAQ | AZN | Wed, May 19, 2021 | 56.25 | 56.36 | 55.95 | 56.34 | 69 | NASDAQ | AZN | Tue, May 18, 2021 | 56.21 | 56.37 | 55.99 | 55.99 | 68 | NASDAQ | AZN | Mon, May 17, 2021 | 55.49 | 55.88 | 55.43 | 55.88 | 67 | NASDAQ | AZN | Fri, May 14, 2021 | 55.24 | 55.38 | 55.08 | 55.21 | 66 | NASDAQ | AZN | Thu, May 13, 2021 | 54.46 | 55.22 | 54.43 | 55.05 | 65 | NASDAQ | AZN | Wed, May 12, 2021 | 54.72 | 55.02 | 54.38 | 54.50 | 64 | NASDAQ | AZN | Tue, May 11, 2021 | 53.33 | 54.19 | 53.33 | 54.10 | 63 | NASDAQ | AZN | Mon, May 10, 2021 | 54.55 | 54.70 | 54.17 | 54.38 | 62 | NASDAQ | AZN | Fri, May 7, 2021 | 53.53 | 54.05 | 53.53 | 53.81 | 61 | NASDAQ | AZN | Thu, May 6, 2021 | 53.27 | 53.52 | 52.97 | 53.48 | 60 | NASDAQ | AZN | Wed, May 5, 2021 | 53.27 | 53.70 | 53.08 | 53.65 | 59 | NASDAQ | AZN | Tue, May 4, 2021 | 53.27 | 53.38 | 52.74 | 52.93 | 58 | NASDAQ | AZN | Mon, May 3, 2021 | 53.37 | 53.74 | 53.12 | 53.70 | 57 | NASDAQ | AZN | Fri, Apr 30, 2021 | 53.27 | 54.56 | 52.94 | 53.07 | 56 | NASDAQ | AZN | Thu, Apr 29, 2021 | 52.26 | 52.28 | 50.66 | 51.37 | 55 | NASDAQ | AZN | Wed, Apr 28, 2021 | 52.36 | 52.60 | 51.93 | 52.08 | 54 | NASDAQ | AZN | Tue, Apr 27, 2021 | 52.80 | 52.81 | 52.31 | 52.37 | 53 | NASDAQ | AZN | Mon, Apr 26, 2021 | 52.45 | 52.48 | 51.99 | 52.37 | 52 | NASDAQ | AZN | Fri, Apr 23, 2021 | 52.74 | 52.76 | 52.16 | 52.26 | 51 | NASDAQ | AZN | Thu, Apr 22, 2021 | 53.07 | 53.10 | 52.43 | 52.71 | 50 | NASDAQ | AZN | Wed, Apr 21, 2021 | 52.92 | 53.18 | 52.69 | 53.11 | 49 | NASDAQ | AZN | Tue, Apr 20, 2021 | 52.09 | 52.35 | 51.95 | 52.27 | 48 | NASDAQ | AZN | Mon, Apr 19, 2021 | 51.64 | 51.81 | 51.25 | 51.63 | 47 | NASDAQ | AZN | Fri, Apr 16, 2021 | 50.80 | 51.01 | 50.61 | 50.74 | 46 | NASDAQ | AZN | Thu, Apr 15, 2021 | 50.74 | 51.29 | 50.60 | 50.83 | 45 | NASDAQ | AZN | Wed, Apr 14, 2021 | 50.04 | 50.32 | 49.74 | 49.84 | 44 | NASDAQ | AZN | Tue, Apr 13, 2021 | 49.21 | 49.60 | 48.96 | 49.19 | 43 | NASDAQ | AZN | Mon, Apr 12, 2021 | 49.83 | 49.92 | 49.37 | 49.42 | 42 | NASDAQ | AZN | Fri, Apr 9, 2021 | 50.15 | 50.16 | 49.68 | 49.94 | 41 | NASDAQ | AZN | Thu, Apr 8, 2021 | 49.67 | 49.80 | 49.43 | 49.50 | 40 | NASDAQ | AZN | Wed, Apr 7, 2021 | 49.06 | 49.12 | 48.26 | 48.42 | 39 | NASDAQ | AZN | Tue, Apr 6, 2021 | 49.45 | 49.68 | 49.16 | 49.22 | 38 | NASDAQ | AZN | Mon, Apr 5, 2021 | 49.41 | 49.80 | 49.40 | 49.53 | 37 | NASDAQ | AZN | Thu, Apr 1, 2021 | 49.61 | 49.79 | 49.33 | 49.53 | 36 | NASDAQ | AZN | Wed, Mar 31, 2021 | 50.04 | 50.13 | 49.70 | 49.72 | 35 | NASDAQ | AZN | Tue, Mar 30, 2021 | 50.14 | 50.17 | 49.69 | 49.97 | 34 | NASDAQ | AZN | Mon, Mar 29, 2021 | 50.55 | 51.06 | 50.48 | 50.81 | 33 | NASDAQ | AZN | Fri, Mar 26, 2021 | 49.56 | 50.67 | 49.48 | 50.64 | 32 | NASDAQ | AZN | Thu, Mar 25, 2021 | 48.93 | 49.79 | 48.81 | 49.70 | 31 | NASDAQ | AZN | Wed, Mar 24, 2021 | 49.13 | 49.30 | 48.76 | 48.79 | 30 | NASDAQ | AZN | Tue, Mar 23, 2021 | 49.95 | 50.21 | 49.16 | 49.40 | 29 | NASDAQ | AZN | Mon, Mar 22, 2021 | 49.98 | 51.21 | 49.87 | 51.20 | 28 | NASDAQ | AZN | Fri, Mar 19, 2021 | 49.22 | 49.48 | 48.89 | 49.21 | 27 | NASDAQ | AZN | Thu, Mar 18, 2021 | 49.47 | 49.97 | 49.28 | 49.33 | 26 | NASDAQ | AZN | Wed, Mar 17, 2021 | 49.80 | 50.12 | 49.09 | 50.07 | 25 | NASDAQ | AZN | Tue, Mar 16, 2021 | 49.95 | 50.47 | 49.86 | 50.05 | 24 | NASDAQ | AZN | Mon, Mar 15, 2021 | 48.58 | 48.78 | 48.13 | 48.77 | 23 | NASDAQ | AZN | Fri, Mar 12, 2021 | 48.27 | 48.58 | 47.88 | 48.42 | 22 | NASDAQ | AZN | Thu, Mar 11, 2021 | 48.95 | 49.27 | 48.59 | 48.67 | 21 | NASDAQ | AZN | Wed, Mar 10, 2021 | 50.20 | 50.29 | 49.70 | 49.81 | 20 | NASDAQ | AZN | Tue, Mar 9, 2021 | 49.40 | 49.88 | 49.07 | 49.27 | 19 | NASDAQ | AZN | Mon, Mar 8, 2021 | 47.75 | 48.47 | 47.66 | 48.19 | 18 | NASDAQ | AZN | Fri, Mar 5, 2021 | 47.57 | 48.12 | 47.15 | 48.06 | 17 | NASDAQ | AZN | Thu, Mar 4, 2021 | 47.59 | 47.95 | 46.48 | 47.23 | 16 | NASDAQ | AZN | Wed, Mar 3, 2021 | 47.64 | 47.64 | 46.85 | 47.16 | 15 | NASDAQ | AZN | Tue, Mar 2, 2021 | 48.40 | 48.43 | 47.67 | 47.73 | 14 | NASDAQ | AZN | Mon, Mar 1, 2021 | 48.46 | 48.68 | 48.08 | 48.09 | 13 | NASDAQ | AZN | Fri, Feb 26, 2021 | 48.85 | 48.92 | 47.98 | 48.38 | 12 | NASDAQ | AZN | Thu, Feb 25, 2021 | 49.85 | 49.87 | 48.75 | 48.91 | 11 | NASDAQ | AZN | Wed, Feb 24, 2021 | 49.66 | 50.32 | 49.51 | 50.10 | 10 | NASDAQ | AZN | Tue, Feb 23, 2021 | 50.70 | 50.77 | 49.22 | 49.31 | 9 | NASDAQ | AZN | Mon, Feb 22, 2021 | 50.67 | 50.81 | 50.36 | 50.57 | 8 | NASDAQ | AZN | Fri, Feb 19, 2021 | 51.13 | 51.16 | 50.55 | 50.59 | 7 | NASDAQ | AZN | Thu, Feb 18, 2021 | 51.49 | 51.98 | 51.41 | 51.50 | 6 | NASDAQ | AZN | Wed, Feb 17, 2021 | 51.05 | 51.79 | 50.85 | 51.45 | 5 | NASDAQ | AZN | Tue, Feb 16, 2021 | 51.02 | 51.26 | 50.60 | 50.89 | 4 | NASDAQ | AZN | Fri, Feb 12, 2021 | 50.93 | 51.74 | 50.80 | 51.69 | 3 | NASDAQ | AZN | Thu, Feb 11, 2021 | 50.34 | 50.43 | 49.60 | 50.09 | 2 | NASDAQ | AZN | Wed, Feb 10, 2021 | 50.78 | 50.84 | 49.76 | 49.97 | 1 | NASDAQ | AZN | Tue, Feb 9, 2021 | 50.16 | 50.64 | 50.04 | 50.41 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.