AZN.US - AstraZeneca Plc

sob, 8 lis 2025, 11:24 CET, NY 5:24, Londyn 10:24, Tokio 19:24, ^SPX +0.13%

Symbol np: ^SPX

Historical data: AstraZeneca Plc (AZN.US)

7 Nov, 22:00 84.5800 +0.8100 (+0.97%)

More On AZN.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of AZN.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
49	5 May 2005	13.9228	13.9903	13.9119	13.9903	-0.84%	-0.1182	3,346,341
48	4 May 2005	14.0132	14.1602	13.9307	14.1085	+0.98%	+0.1370	2,861,860
47	3 May 2005	13.8781	14.032	13.8731	13.9715	+1.34%	+0.1848	3,107,454
46	2 May 2005	13.6616	13.8632	13.6368	13.7867	+0.18%	+0.0248	4,303,165
45	29 Apr 2005	13.8026	13.8433	13.602	13.7619	+0.80%	+0.1092	4,340,208
44	28 Apr 2005	13.8126	13.8275	13.463	13.6527	-0.23%	-0.0317	4,101,325
43	27 Apr 2005	13.5772	13.7162	13.5494	13.6844	+0.46%	+0.0625	2,246,432
42	26 Apr 2005	13.598	13.7371	13.5911	13.6219	+0.30%	+0.0407	2,484,681
41	25 Apr 2005	13.5245	13.5812	13.5087	13.5812	+0.23%	+0.0318	1,373,604
40	22 Apr 2005	13.5494	13.605	13.5037	13.5494	-0.64%	-0.0874	1,811,779
39	21 Apr 2005	13.598	13.6636	13.5524	13.6368	+0.73%	+0.0984	3,199,116
38	20 Apr 2005	13.5911	13.6695	13.5384	13.5384	-1.12%	-0.1540	2,116,452
37	19 Apr 2005	13.6139	13.7162	13.6139	13.6924	+1.23%	+0.1659	2,886,451
36	18 Apr 2005	13.5384	13.6457	13.1481	13.5265	-0.50%	-0.0676	5,582,550
35	15 Apr 2005	13.5424	13.7033	13.5245	13.5941	+2.25%	+0.2990	7,846,555
34	14 Apr 2005	13.2097	13.3557	13.176	13.2951	+0.99%	+0.1301	3,922,476
33	13 Apr 2005	13.0846	13.2544	13.0548	13.165	+1.21%	+0.1579	4,656,706
32	12 Apr 2005	12.8403	13.023	12.8184	13.0071	+0.27%	+0.0347	1,865,109
31	11 Apr 2005	12.9386	12.9724	12.8929	12.9724	+0.95%	+0.1222	2,576,019
30	8 Apr 2005	12.8125	12.8929	12.7916	12.8502	+0.25%	+0.0318	1,475,476
29	7 Apr 2005	12.6953	12.8284	12.6327	12.8184	+0.69%	+0.0884	1,699,673
28	6 Apr 2005	12.741	12.8085	12.7062	12.73	+0.16%	+0.0198	2,276,135
27	5 Apr 2005	12.588	12.7429	12.5741	12.7102	+3.32%	+0.4082	4,288,151
26	4 Apr 2005	12.2364	12.305	12.1997	12.302	-0.44%	-0.0546	2,589,753
25	1 Apr 2005	12.4728	12.6178	12.308	12.3566	-0.18%	-0.0219	3,120,542
24	31 Mar 2005	12.4619	12.4788	12.3298	12.3785	+0.43%	+0.0527	2,296,260
23	30 Mar 2005	12.2762	12.4152	12.2454	12.3258	+1.33%	+0.1619	4,916,993
22	29 Mar 2005	12.3387	12.3824	12.1639	12.1639	-1.96%	-0.2434	4,048,310
21	28 Mar 2005	12.4927	12.4927	12.4073	12.4073	-0.65%	-0.0814	2,333,303
20	24 Mar 2005	12.4788	12.5493	12.4122	12.4887	+0.02%	+0.0030	5,262,861
19	23 Mar 2005	12.5195	12.5294	12.4192	12.4857	-0.99%	-0.1252	6,879,185
18	22 Mar 2005	12.6665	12.7161	12.5642	12.6109	-1.50%	-0.1916	2,988,006
17	21 Mar 2005	12.7906	12.8323	12.6893	12.8025	-0.02%	-0.0030	2,101,763
16	18 Mar 2005	12.8403	12.8572	12.73	12.8055	-0.98%	-0.1261	2,755,826
15	17 Mar 2005	13.026	13.026	12.9247	12.9316	-0.72%	-0.0944	1,567,457
14	16 Mar 2005	13.1213	13.1988	12.9882	13.026	-0.57%	-0.0745	1,967,624
13	15 Mar 2005	13.2743	13.31	13.026	13.1005	-0.16%	-0.0208	2,968,845
12	14 Mar 2005	13.0737	13.1332	12.9813	13.1213	-0.51%	-0.0666	2,121,562
11	11 Mar 2005	13.1134	13.2703	13.1134	13.1879	+1.04%	+0.1361	3,789,304
10	10 Mar 2005	13.0816	13.1094	12.9962	13.0518	+1.48%	+0.1907	1,924,508

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data AZN.US

On the ticker field set "d:azn.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.