AZN - ASTRAZENECA PLC
IEX Last Trade
66.13
-0.095 -0.144%
Share volume: 102,308
Last Updated: Fri 27 Dec 2024 08:30:01 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.90%
PREVIOUS CLOSE
CHG
CHG%
$66.22
-0.09
-0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $65.92 | $65.92 | $66.67 | $66.67 | $65.86 | $65.86 | $66.52 | $66.52 | 3,347,958 | $3,347,923.00 |
| 12/24/2024 | $65.93 | $65.93 | $66.50 | $66.50 | $65.93 | $65.93 | $66.30 | $66.30 | 2,151,621 | $2,151,469.00 |
| 12/23/2024 | $65.85 | $65.85 | $66.73 | $66.73 | $65.57 | $65.57 | $66.63 | $66.63 | 8,178,441 | $8,178,441.00 |
| 12/20/2024 | $63.93 | $63.93 | $65.47 | $65.47 | $63.75 | $63.75 | $65.35 | $65.35 | 9,078,181 | $9,011,560.00 |
| 12/19/2024 | $64.61 | $64.61 | $64.85 | $64.85 | $64.31 | $64.31 | $64.44 | $64.44 | 4,735,243 | $4,735,243.00 |
| 12/18/2024 | $65.93 | $65.93 | $66.42 | $66.42 | $64.62 | $64.62 | $64.64 | $64.64 | 7,133,057 | $7,133,057.00 |
| 12/17/2024 | $66.48 | $66.48 | $67.47 | $67.47 | $66.44 | $66.44 | $67.18 | $67.18 | 4,702,406 | $4,702,406.00 |
| 12/16/2024 | $66.75 | $66.75 | $67.18 | $67.18 | $66.21 | $66.21 | $66.23 | $66.23 | 6,639,776 | $6,639,776.00 |