Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
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
 Investing Pro 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 Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
8,459.0 +143.0    +1.72%
11:37:11 - Closed. Currency in GBP ( Disclaimer )
Type:  Equity
Market:  United Kingdom
ISIN:  GB0009895292 
SEDOL:  0989529
  • Volume: 1,873,891
  • Bid/Ask: 8,270.0 / 8,600.0
  • Day's Range: 8,254.0 - 8,484.0
AstraZeneca 8,459.0 +143.0 +1.72%

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:
12/29/2021 - 01/26/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jan 25, 2022 8,459.0 8,348.0 8,484.5 8,254.0 1.87M 1.72%
Jan 24, 2022 8,316.0 8,707.0 8,741.0 8,309.0 2.68M -4.98%
Jan 21, 2022 8,752.0 8,797.0 8,892.0 8,740.0 2.21M -1.02%
Jan 20, 2022 8,842.0 8,714.0 8,869.0 8,688.0 2.00M 1.25%
Jan 19, 2022 8,733.0 8,727.0 8,772.0 8,689.0 1.61M 0.07%
Jan 18, 2022 8,727.0 8,747.0 8,766.0 8,631.0 1.57M -0.49%
Jan 17, 2022 8,770.0 8,580.0 8,781.0 8,557.0 2.51M 2.65%
Jan 14, 2022 8,544.0 8,403.0 8,585.0 8,393.0 1.33M 1.12%
Jan 13, 2022 8,449.0 8,473.0 8,530.0 8,437.0 1.08M -0.35%
Jan 12, 2022 8,479.0 8,467.0 8,511.0 8,406.0 1.63M 0.04%
Jan 11, 2022 8,476.0 8,424.0 8,486.0 8,368.0 1.25M 1.70%
Jan 10, 2022 8,334.0 8,409.0 8,435.0 8,313.0 1.35M -0.77%
Jan 07, 2022 8,399.0 8,342.0 8,406.0 8,271.0 1.50M 0.51%
Jan 06, 2022 8,356.0 8,358.0 8,426.0 8,286.0 1.54M -1.23%
Jan 05, 2022 8,460.0 8,443.0 8,524.0 8,426.0 1.14M -0.15%
Jan 04, 2022 8,473.0 8,626.0 8,660.0 8,445.0 2.41M -2.36%
Dec 31, 2021 8,678.0 8,689.0 8,704.0 8,588.0 450.93K 0.06%
Dec 30, 2021 8,673.0 8,649.0 8,711.0 8,630.0 598.48K 0.20%
Dec 29, 2021 8,656.0 8,657.0 8,720.0 8,651.5 1.35M 0.52%
Highest: 8,892.0 Lowest: 8,254.0 Difference: 638.0 Average: 8,556.6 Change %: -1.8
Comment Guidelines

We encourage you to use comments to engage with other 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, don’t trash it.

  •           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. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. 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.
Lucas Whipps
Lucas Whipps Sep 07, 2021 5:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
An attractive PRE-IPO called SpectrumX based in England plans to launch by November and i'm very hopeful of this particular investment. Clinical trials for their Covid-19 respiratory treatment are now in phase 2 of development which will be a game changer once hospitals get their hands on it. This will not be factored into the company valuation when listed. So if the trials are successful the market value will rocket. Thats why im seriously excited about this IPO and i don't usually go near PRE IPO's.
Reply
3 4
Report
Jim buck
Jim buck Sep 07, 2021 5:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how's it doing today
Reply
0 0
Report
Jim buck
Jim buck Sep 07, 2021 5:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how's it doing today
Reply
0 0
Report
Market is Right
MarketisRight Aug 17, 2021 6:52AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
50
Reply
2 0
Report
Market is Right
MarketisRight Aug 17, 2021 6:52AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
*50000
Reply
0 0
Report
Dũng Kim Tu Thap MAXF
Dũng Kim Tu Thap MAXF Jul 17, 2021 4:08PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
19970410🌍 10000%
Reply
1 0
Report
Kurt Wilson
Kurt Wilson Jun 03, 2021 3:10AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Most of vunerable demographic now vaccinated. Will younger people accept the jab or will potential health concerns outweigh the potential benefits. I'm short AstraZeneca
Reply
1 4
Report
Long Trading
Long Trading Apr 22, 2021 4:39PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
net short positions available on the PNC Borsa app
Reply
0 0
Report
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
4 2
Report
ali akhzari
ali akhzari Mar 28, 2021 4:34AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
you are nostetadamoos
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
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
4 10
Report
Show previous replies (1)
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
2 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
2 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
2 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
Thanks for the advise.
Reply
0 0
Report
ali akhzari
ali akhzari 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 like dada
Reply
1 0
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
6 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
 
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