AstraZeneca PLC - American Depositary Shares (AZN)
70.66
-0.58 (-0.81%)
AstraZeneca is a global biopharmaceutical company that focuses on the research, development, and manufacturing of a wide range of prescription medications
The company's primary areas of expertise include oncology, respiratory diseases, cardiovascular systems, and immunology, with a commitment to advancing innovative treatments that improve patient outcomes. AstraZeneca collaborates with healthcare professionals, researchers, and academic institutions to drive scientific advancements and ensure that their therapies reach those in need. Through its extensive portfolio, the company aims to address some of the world’s most pressing health challenges while maintaining a strong emphasis on sustainability and corporate responsibility.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 70.42 | 71.44 | 70.32 | 71.24 | 4,662,032 | 71.24 |
| 1/29/2025 | 70.15 | 70.30 | 69.59 | 70.25 | 3,615,821 | 70.25 |
| 1/28/2025 | 70.12 | 70.38 | 69.48 | 69.59 | 3,426,511 | 69.59 |
| 1/27/2025 | 69.51 | 70.32 | 69.49 | 70.08 | 5,106,140 | 70.08 |
| 1/24/2025 | 69.11 | 69.47 | 68.84 | 69.06 | 4,686,782 | 69.06 |
| 1/23/2025 | 68.75 | 68.80 | 68.15 | 68.60 | 4,197,727 | 68.60 |
| 1/22/2025 | 68.01 | 68.34 | 67.68 | 68.20 | 6,971,909 | 68.20 |
| 1/21/2025 | 67.75 | 68.38 | 67.59 | 67.96 | 5,479,060 | 67.96 |
| 1/17/2025 | 67.78 | 67.78 | 66.59 | 66.60 | 5,432,444 | 66.60 |
| 1/16/2025 | 65.95 | 66.98 | 65.76 | 66.91 | 3,942,814 | 66.91 |
| 1/15/2025 | 65.51 | 65.88 | 65.03 | 65.68 | 5,233,260 | 65.68 |
| 1/14/2025 | 65.21 | 65.66 | 64.22 | 65.37 | 6,247,173 | 65.37 |
| 1/13/2025 | 65.88 | 66.21 | 65.64 | 65.73 | 7,675,057 | 65.73 |
| 1/10/2025 | 67.19 | 67.56 | 66.85 | 67.01 | 5,918,018 | 67.01 |
| 1/08/2025 | 66.21 | 66.74 | 65.68 | 66.58 | 3,978,650 | 66.58 |
| 1/07/2025 | 66.80 | 67.33 | 66.61 | 66.64 | 4,111,085 | 66.64 |
| 1/06/2025 | 66.81 | 67.56 | 66.38 | 66.84 | 5,691,254 | 66.84 |
| 1/03/2025 | 66.45 | 66.47 | 66.12 | 66.25 | 3,864,033 | 66.25 |
| 1/02/2025 | 66.01 | 66.41 | 65.85 | 65.88 | 2,798,145 | 65.88 |
| 12/31/2024 | 65.57 | 0.00 | 65.57 | 65.52 | 0 | 65.52 |
| 12/30/2024 | 66.11 | 66.11 | 65.33 | 65.57 | 3,440,192 | 65.57 |
| 12/27/2024 | 65.95 | 66.41 | 65.77 | 66.26 | 4,700,434 | 66.26 |
| 12/26/2024 | 65.92 | 66.67 | 65.86 | 66.52 | 3,347,945 | 66.52 |
| 12/24/2024 | 65.93 | 66.50 | 65.93 | 66.30 | 2,151,621 | 66.30 |
| 12/23/2024 | 65.85 | 66.73 | 65.56 | 66.63 | 8,177,876 | 66.63 |
| 12/20/2024 | 63.93 | 65.47 | 63.75 | 65.35 | 9,078,188 | 65.35 |
| 12/19/2024 | 64.61 | 64.84 | 64.31 | 64.45 | 3,770,286 | 64.45 |
| 12/18/2024 | 65.93 | 66.42 | 64.62 | 64.64 | 7,132,200 | 64.64 |
| 12/17/2024 | 66.48 | 67.47 | 66.44 | 67.18 | 4,702,220 | 67.18 |
| 12/16/2024 | 66.75 | 67.17 | 66.21 | 66.23 | 6,681,081 | 66.23 |
| 12/13/2024 | 66.60 | 66.69 | 66.14 | 66.58 | 6,538,363 | 66.58 |
| 12/12/2024 | 66.93 | 67.59 | 66.92 | 66.94 | 4,788,213 | 66.94 |
| 12/11/2024 | 67.60 | 67.74 | 67.20 | 67.40 | 7,351,346 | 67.40 |
| 12/10/2024 | 68.46 | 68.47 | 67.08 | 67.18 | 4,005,837 | 67.18 |
| 12/09/2024 | 68.02 | 69.00 | 67.97 | 68.58 | 5,790,983 | 68.58 |
| 12/06/2024 | 68.23 | 68.55 | 67.81 | 68.20 | 6,830,857 | 68.20 |
| 12/05/2024 | 67.28 | 68.01 | 67.25 | 67.53 | 5,270,138 | 67.53 |
| 12/04/2024 | 66.80 | 66.94 | 66.31 | 66.78 | 5,974,793 | 66.78 |
| 12/03/2024 | 68.42 | 68.65 | 68.00 | 68.05 | 4,290,741 | 68.05 |
| 12/02/2024 | 67.53 | 67.54 | 66.83 | 67.04 | 3,685,917 | 67.04 |
| 11/29/2024 | 67.33 | 67.72 | 67.14 | 67.62 | 2,586,327 | 67.62 |
| 11/27/2024 | 66.69 | 67.32 | 66.55 | 67.20 | 4,989,107 | 67.20 |
| 11/26/2024 | 66.63 | 66.82 | 65.88 | 66.36 | 4,282,866 | 66.36 |
| 11/25/2024 | 65.92 | 66.57 | 65.86 | 66.40 | 6,601,579 | 66.40 |
| 11/22/2024 | 65.70 | 66.45 | 65.56 | 65.63 | 7,163,056 | 65.63 |
| 11/21/2024 | 63.89 | 64.34 | 63.53 | 64.26 | 8,658,596 | 64.26 |
| 11/20/2024 | 63.89 | 63.93 | 62.88 | 63.20 | 7,047,717 | 63.20 |
| 11/19/2024 | 63.65 | 64.13 | 63.31 | 63.80 | 5,311,760 | 63.80 |
| 11/18/2024 | 63.00 | 63.65 | 62.75 | 63.39 | 9,315,456 | 63.39 |
| 11/15/2024 | 63.81 | 64.04 | 63.17 | 63.23 | 7,374,638 | 63.23 |
| 11/14/2024 | 65.45 | 65.98 | 64.97 | 65.04 | 9,762,949 | 65.04 |
| 11/13/2024 | 65.49 | 65.70 | 64.69 | 65.29 | 6,574,491 | 65.29 |
| 11/12/2024 | 63.44 | 66.24 | 62.94 | 65.19 | 10,206,323 | 65.19 |
| 11/11/2024 | 65.19 | 65.21 | 64.70 | 64.79 | 9,125,931 | 64.79 |
| 11/08/2024 | 64.78 | 65.04 | 64.27 | 64.49 | 10,352,067 | 64.49 |
| 11/07/2024 | 63.51 | 64.74 | 63.37 | 64.69 | 15,960,311 | 64.69 |
| 11/06/2024 | 64.34 | 64.77 | 63.71 | 63.85 | 16,720,496 | 63.85 |
| 11/05/2024 | 67.14 | 67.55 | 65.29 | 66.27 | 15,410,941 | 66.27 |
| 11/04/2024 | 71.85 | 73.68 | 71.00 | 71.43 | 7,289,180 | 71.43 |
| 11/01/2024 | 71.66 | 71.86 | 71.30 | 71.42 | 3,479,625 | 71.42 |
| 10/31/2024 | 71.53 | 71.92 | 71.12 | 71.15 | 7,411,804 | 71.15 |