Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

AstraZeneca PLC (AZN)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
7,360.0 -40.0    -0.54%
04:01:07 - Real-time Data. Currency in GBP ( Disclaimer )
Type:  Equity
Market:  United Kingdom
ISIN:  GB0009895292 
SEDOL:  0989529
  • Volume: 13,925
  • Bid/Ask: 7,358.0 / 7,360.0
  • Day's Range: 7,355.8 - 7,435.0
AstraZeneca 7,360.0 -40.0 -0.54%

AZN Historical Data

 
Get free historical data for AZN. You'll find the closing price, open, high, low, change and %change of the AstraZeneca PLC Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
03/17/2021 - 04/16/2021
 
Download Data
Date Price Open High Low Vol. Change %
Apr 16, 2021 7,360.0 7,421.0 7,435.0 7,353.0 13.93K -0.54%
Apr 15, 2021 7,400.0 7,252.0 7,449.0 7,237.0 2.63M 1.77%
Apr 14, 2021 7,271.0 7,175.0 7,308.0 7,165.0 1.87M 1.45%
Apr 13, 2021 7,167.0 7,158.0 7,223.0 7,146.0 1.62M -0.80%
Apr 12, 2021 7,225.0 7,260.0 7,320.0 7,194.0 1.36M -0.85%
Apr 09, 2021 7,287.0 7,233.0 7,348.0 7,217.0 2.46M 0.61%
Apr 08, 2021 7,243.0 7,079.0 7,312.0 7,045.0 3.01M 2.03%
Apr 07, 2021 7,099.0 7,110.0 7,180.0 7,099.0 1.94M -1.17%
Apr 06, 2021 7,183.0 7,135.0 7,183.0 7,109.0 1.74M 0.15%
Apr 01, 2021 7,172.0 7,269.0 7,282.0 7,147.7 1.52M -1.03%
Mar 31, 2021 7,247.0 7,271.0 7,299.0 7,228.0 2.14M -0.58%
Mar 30, 2021 7,289.0 7,398.0 7,408.0 7,251.0 1.88M -1.42%
Mar 29, 2021 7,394.0 7,300.0 7,398.0 7,269.0 2.34M 1.69%
Mar 26, 2021 7,271.0 7,204.0 7,271.0 7,177.0 2.15M 0.85%
Mar 25, 2021 7,210.0 7,088.0 7,210.0 7,088.0 2.21M 1.12%
Mar 24, 2021 7,130.0 7,210.0 7,210.0 7,129.0 3.08M -1.18%
Mar 23, 2021 7,215.0 7,271.0 7,322.0 7,141.0 2.74M -1.76%
Mar 22, 2021 7,344.0 7,160.0 7,344.0 7,125.0 2.67M 3.29%
Mar 19, 2021 7,110.0 7,128.0 7,159.4 7,073.0 3.60M -0.25%
Mar 18, 2021 7,128.0 7,200.0 7,220.0 7,104.0 2.21M -0.14%
Mar 17, 2021 7,138.0 7,196.0 7,232.0 7,070.0 2.48M -1.30%
Mar 16, 2021 7,232.0 7,118.0 7,279.0 7,068.0 3.85M 3.64%
Highest: 7,449.0 Lowest: 7,045.0 Difference: 404.0 Average: 7,232.5 Change %: 5.5
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

AZN Comments

Write your thoughts about AstraZeneca PLC
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Woon soo Lee
Woon soo Lee Mar 28, 2021 4:34AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Above 7500 to 9750 soon these weeks bullish sentiments business development infrastructure expenditures stimulus package cause its stance growth economics of scales
Reply
3 0
Report
danbalao danbalao
danbalao Mar 23, 2021 6:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
may be buy or sell the stock but be very cautious before being vaccinated : some serious cases in Europe especially with young to intermediate people
Reply
2 8
Report
Jenny Gough
Jenny Gough Mar 23, 2021 6:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
nearly a million have died of the virus in Europe. Take your anti-vaccination message somewhere else. This company is saving lives and could save yours.
Reply
6 1
Report
GP GAP
GP GAP Mar 23, 2021 6:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
blabla bla  are u scientist? or just repeating hear?
Reply
1 1
Report
danbalao danbalao
danbalao Mar 23, 2021 6:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Jenny Gough Im not anti vaccine at all. Ill take the pfizer moderna and even the sputnik asap. The fact is that the european health autority has recommended not to use the astra for people under 55. My message is informative, yours is insulting.
Reply
1 1
Report
danbalao danbalao
danbalao Mar 23, 2021 6:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
GP GAP Yes Im chief nurse teacher in a very big hospital. Not specialised in vaccine but i know a little bit about heath. And im a pro vaccine. But the rule we were givenby health autorities  was : Astra not for people under 55.
Reply
1 1
Report
Jas Chana
Jock12 Mar 22, 2021 7:13AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This is moving now....at last! US approval coming.
Reply
1 1
Report
Antonio Kundurakis
Antonio Kundurakis Mar 18, 2021 7:37AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The cause behind the suspected vaccine side effects has been found. This is the opinion of a Norwegian expert group that examined the three healthcare employees who were admitted to hospital after being vaccinated with Astra Zeneca's vaccine. The vaccine triggered a strong immune reaction in the people. - I see no other reason than that it is the vaccine that triggers it, says the chief physician and professor Pål Andre Holme to VG. Sell off coming
Reply
4 5
Report
Jenny Gough
Jenny Gough Mar 18, 2021 7:37AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I guess that puts this Professor at odds with all the others looking at the data then.   Strange they were all healthcare employees.
Reply
1 0
Report
GP GAP
GP GAP Mar 18, 2021 7:37AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
u shorting?
Reply
0 1
Report
Jordi Ja
Chito101 Mar 16, 2021 10:14AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
AZN will go up & up
Reply
2 2
Report
Jenny Gough
Jenny Gough Mar 16, 2021 10:01AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Up today due to the £700m+ from disposal; vaccine is fine - EU politics.   Also good for those on kidney dialysis like a member of my family who can have this vaccine (& who has no ill effects). Only not for profit as long as pandemic is declared as one - but everyone likely to need annual jabs after that... great company.
Reply
2 0
Report
Hemanth Mg
Hemanth Mg Mar 16, 2021 7:05AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buy guys world health organization is giving advice to buy astrazeneca , you guys dum enough?
Reply
1 2
Report
Aris Deltona
Aris Deltona Mar 16, 2021 6:40AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Don't buyyyyyyy!!!!!
Reply
0 6
Report
Jenny Gough
Jenny Gough Mar 03, 2021 2:21PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ive had the vaccine. It was great): All mainstream drug companies suffering as hospitals taken over with covid and thus everything else delayed and postponed.  Backlog will have to be caught up...  Also AZ only free for duration of pandemic... wont always be a pandemic but will likely need annual vaccines...  Hold but forget about it for a bit.
Reply
3 7
Report
Dariusz Wasilewski
Dariusz Wasilewski Feb 16, 2021 4:13AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
So much good news today why it is going down oO
Reply
3 1
Report
Γιάννης νέος
Γιάννης νέος Feb 16, 2021 4:13AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What a *****stock! So disappointing!
Reply
2 0
Report
Dariusz Wasilewski
Dariusz Wasilewski Feb 15, 2021 3:24PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Good info about vaccine acceptancy
Reply
3 0
Report
Maxim Abatellis
Maxim Abatellis Feb 15, 2021 5:32AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It looks like purchasing volume are getting interesting....
Reply
1 0
Report
Adam Hrnčiřík
Adam Hrnčiřík Feb 09, 2021 1:23AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
11/02 earnings before market.
Reply
0 0
Report
nord stage
nordstage Feb 09, 2021 1:23AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how much possible drop after?
Reply
1 0
Report
mahendar karwal
mahendar karwal Jan 31, 2021 11:59AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
good for long term
Reply
0 0
Report
Leo Michael
Leo Michael Jan 28, 2021 4:05AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ruin that trash, because of that trash whole markate crashing.
Reply
0 4
Report
Antonio Guerreiro
Antonio Guerreiro Jan 27, 2021 2:24PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Naked Brand stock 🚀
Reply
2 2
Report
Anton Todorov
Anton Todorov Jan 18, 2021 5:37AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
it has started to roll :)
Reply
4 1
Report
Beginner RKH
Beginner RKH Jan 18, 2021 5:37AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
finaly
Reply
1 0
Report
Maxim Abatellis
Maxim Abatellis Jan 13, 2021 10:13AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
8.000-8.100£
Reply
5 1
Report
Neoklis Georgiades
Neoklis Georgiades Jan 11, 2021 3:55AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
if it goes above 7,600, Ciao
Reply
2 2
Report
Anton Todorov
Anton Todorov Jan 11, 2021 3:55AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
sure, but when?
Reply
0 1
Report
Anton Todorov
Anton Todorov Jan 11, 2021 3:55AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
sorry, I mean: yes, it woill go above, and NO, I definitely won't sell it at 7,6000. This is value stock. It should go way higher. It's only a matter of time.
Reply
2 1
Report
Neoklis Georgiades
Neoklis Georgiades Jan 11, 2021 3:55AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Anton Todorov  ciao, I mean its going up (breaks resistance)
Reply
0 0
Report
PANAGIOTIS KERIMIS
PANAGIOTIS KERIMIS Jan 07, 2021 9:26AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
what is the forecast for AZ share?
Reply
0 4
Report
Val Lange
Val Lange Jan 03, 2021 10:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
AZ will cover India👍🏻
Reply
3 1
Report
Danilo Pinhal de Brito
Danilo Pinhal de Brito Jan 03, 2021 10:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
it is on its way to Brazil too. hopefully the stocks will go up.
Reply
2 0
Report
Jim Herbert
Jim77 Dec 30, 2020 2:08PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
COVID-19 vaccine should have no significant positive impact on share price as AZN is selling the vaccine without profit, just covering costs. It's an attempt to serve the world during the pandemic.
Reply
3 0
Report
Val Lange
Val Lange Dec 30, 2020 2:08PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
AZN free only for UK
Reply
3 1
Report
Anton Todorov
Anton Todorov Dec 30, 2020 2:08PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Val Lange  sadly, no: "AstraZeneca continues to engage with governments, multilateral organisations and collaborators around the world to ensure broad and equitable access to the vaccine at no profit for the duration of the pandemic." source: AstraZeneca press release of  30 December 2020 07:00 GMT
Reply
1 1
Report
Anton Todorov
Anton Todorov Dec 30, 2020 2:08PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
...but it's good PR  and long-term strategy
Reply
1 0
Report
imabrown sheep
imabrown sheep Dec 30, 2020 3:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
AZN got the approval in UK. I wonder why it shows strong sell still
Reply
3 1
Report
Yucel Kr
Yucel Kr Dec 30, 2020 3:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
perhaps its buy the rumour sell the news thing.
Reply
0 0
Report
Rk khan
Rk khan Dec 30, 2020 3:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Yucel Kr   stock price showing small gain but no Tesla effect despite the practacality of the vaccine as it can be kept in fridge unlike pfizer which  needs artic conditions!!
Reply
0 0
Report
doc gramps
doc gramps Dec 30, 2020 3:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
if it does the same as pfizer, biontech & moderna then will go down tomorrow
Reply
0 0
Report
Jim Herbert
Jim77 Dec 30, 2020 3:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
They are selling the vaccine without profit, just covering costs. Company decision to serve the world this way.
Reply
0 0
Report
Purna Pragna Chitwadigi
Purna Pragna Chitwadigi Dec 23, 2020 8:07AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
In couple of days time, India is sure to issue EUA for AZN. They are not waiting for UK regulator sign-off.
Reply
1 0
Report
Val Lange
Val Lange Dec 23, 2020 6:34AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Malaysia doubled vaccine order from AZ, why the stock is not responding?
Reply
2 1
Report
Joe KZJ
IamJoe Dec 23, 2020 6:34AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
malaysia is buying at cost. wont do much for astra's bottomline
Reply
0 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email