Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

AstraZeneca PLC ADR (AZN)

	Symbol	Exchange	Currency
	AZN	NASDAQ	USD	Real-time
	AZNl	BATS Europe	GBP	Delayed
	AZNs	BATS Europe	SEK	Delayed
	AZNCF	OTC Markets	USD	Delayed
	3LAZ	London	GBP	Real-time
	3SAZ	London	GBP	Real-time
	AZN	London	GBP	Real-time
	AZNN	Mexico	MXN	Delayed
	AZN	Stockholm	SEK	Real-time
	AZN	Xetra	EUR	Delayed
	AZN	TradeGate	EUR	Delayed
	AZN	Frankfurt	EUR	Delayed
	AZNPy	Frankfurt	EUR	Delayed
	AZN	Buenos Aires	ARS	Delayed

Add to/Remove from Watchlist Add to Watchlist

63.32 -2.32 -3.53%

15:59:59 - Closed. Currency in USD ( Disclaimer )

After Hours

64.00

+0.68

+1.07%

19:07:23 - Real-time Data

Type: Equity

Market: United States

ISIN: US0463531089

CUSIP: 046353108

Volume: 8,757,421
Bid/Ask: 0.00 / 0.00
Day's Range: 63.21 - 64.54

Overview
Profile
Historical Data
Index Component

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 ADR 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:

Date	Price	Open	High	Low	Vol.	Change %
May 18, 2022	63.32	64.30	64.51	63.22	8.76M	-3.53%
May 17, 2022	65.64	65.54	65.82	65.19	6.44M	1.78%
May 16, 2022	64.49	63.35	64.79	63.35	5.59M	2.14%
May 13, 2022	63.14	62.52	63.31	62.31	5.82M	2.75%
May 12, 2022	61.45	60.51	61.63	60.34	8.79M	0.03%
May 11, 2022	61.43	61.87	62.80	61.33	10.46M	-3.47%
May 10, 2022	63.64	63.01	64.14	62.99	6.00M	1.69%
May 09, 2022	62.58	63.26	63.58	62.34	8.20M	-2.77%
May 06, 2022	64.36	63.43	64.67	63.20	8.66M	-0.91%
May 05, 2022	64.95	65.74	66.00	64.43	8.02M	-2.70%
May 04, 2022	66.75	66.61	66.95	65.44	8.05M	-0.63%
May 03, 2022	67.17	66.49	67.27	66.49	7.27M	1.11%
May 02, 2022	66.43	65.96	66.51	65.62	5.54M	0.05%
Apr 29, 2022	66.40	66.23	67.80	66.13	10.78M	-1.22%
Apr 28, 2022	67.22	65.71	67.22	65.46	8.92M	1.56%
Apr 27, 2022	66.19	66.22	66.71	65.69	8.75M	1.74%
Apr 26, 2022	65.06	65.94	66.29	64.99	8.84M	-1.36%
Apr 25, 2022	65.96	64.97	66.04	64.81	7.15M	0.15%
Apr 22, 2022	65.86	66.80	66.88	65.80	8.51M	-2.27%
Apr 21, 2022	67.39	68.92	69.09	67.36	9.08M	-2.12%
Apr 20, 2022	68.85	68.26	69.19	67.96	5.98M	0.83%
Apr 19, 2022	68.28	68.57	69.02	67.61	5.86M	-0.48%
Apr 18, 2022	68.61	69.00	69.14	68.46	2.84M	-0.64%

Highest: 69.19

Lowest: 60.34

Difference: 8.85

Average: 65.44

Change %: -8.30

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 have read Investing.com's comments guidelines and agree to the terms described.

AZN Comments

Write your thoughts about AstraZeneca PLC ADR

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

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.

Neek Kajula Mar 24, 2022 9:36AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

did they develop a vaccine that works now or why is thos going up?

1 0

Hold This Sheet Sep 23, 2021 2:25PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Valneva

3 0

mudlog79 Sep 20, 2021 3:46PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

why this trash going up?

5 3

Pascal Torres Sep 20, 2021 3:46PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

speculation

0 0

Trader Global Sep 03, 2021 12:04AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

already breakout guy.

1 0

Adrian Vanyi Aug 09, 2021 2:45PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

I would await some further drop based on the below article to come in the near future. The company did not perform well with the vaccine and i opened some short positions if my assumptions are correct.

0 0

Adrian Vanyi Aug 09, 2021 2:42PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

https://moneyweek.com/investments/stocks-and-shares/biotech-stocks/603675/astrazenecas-covid-troubles-could-see-it-pull

0 0

ray ford Jun 30, 2021 8:47AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

hold long = big victory ✌

4 0

Leo Mu Jun 28, 2021 3:49PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Finally it reached $60+.

2 0

Leo Mu Jun 24, 2021 9:39AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

AZN and MRK: Lynparza approved in China for the treatment of BRCA-mutated metastatic castration-resistant prostate cancer. Support is strong for the 2 stocks.

1 0

ray ford Jun 20, 2021 2:24PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

the Delta virus already in USA, but the CDC covered up the truth. in this next 2 weeks, millions of people will get infected, many states may lockdown again.

2 1

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="221393443">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="221393443" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="221393443">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="221393443">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="233827346">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="233827346" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="233827346">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="233827346">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

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.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	US 30	31,410.6	-79.5	-0.25%
	US 500	3,913.1	-10.6	-0.27%
	Dow Jones	31,490.07	-1164.52	-3.57%
	S&P 500	3,923.68	-165.17	-4.04%
	Nasdaq	11,418.15	-566.37	-4.73%
	S&P 500 VIX	30.96	+4.86	+18.62%
	Dollar Index	103.950	+0.543	+0.53%

	Crude Oil WTI	106.28	-0.76	-0.71%
	Brent Oil	109.25	-2.68	-2.39%
	Natural Gas	8.239	-0.019	-0.23%
	Gold	1,815.05	-0.85	-0.05%
	Silver	21.392	-0.152	-0.71%
	Copper	4.1510	-0.0010	-0.02%
	US Soybeans	1,664.00	-14.00	-0.83%

	SPDR S&P 500	391.86	-16.46	-4.03%
	iShares Russell 2000	176.24	-6.40	-3.50%
	Invesco QQQ Trust	291.14	-15.03	-4.91%
	Direxion Daily Junior Gold Miners Bull 2X Shares	46.32	-1.88	-3.90%
	iShares Silver	19.73	-0.19	-0.95%
	ProShares Ultra VIX Short-Term Futures	17.65	+3.13	+21.56%
	ProShares UltraPro QQQ	28.15	-4.81	-14.59%

	Apple	140.82	-8.42	-5.64%
	Alphabet A	2,237.99	-91.47	-3.93%
	Tesla	709.81	-51.80	-6.80%
	Amazon.com	2,142.25	-165.12	-7.16%
	Netflix	177.19	-13.37	-7.02%
	Meta Platforms	192.24	-10.38	-5.12%
	Bank of America	34.88	-1.11	-3.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AZN	63.32	-2.32	-3.53%

	Name	Last	Chg. %	Vol.
	AMD	96.28	-6.04%	141.76M
	AAPL	140.82	-5.64%	108.65M
	NVDA	169.38	-6.82%	53.48M
	TGT	161.61	-24.93%	50.81M
	MSFT	254.08	-4.55%	30.94M
	TSLA	709.81	-6.80%	28.88M
	AMZN	2,142.25	-7.16%	5.36M

	Name	Last	Chg. %	Vol.
	TJX	60.19	+7.12%	26.61M
	AIZ	186.85	+1.31%	477.08K
	NRG	45.76	+1.24%	4.66M
	PGR	111.90	+0.64%	3.54M
	EA	128.97	+0.39%	4.17M
	EPAM	313.00	+0.11%	830.70K
	GILD	63.22	+0.06%	9.52M

	Name	Last	Chg. %	Vol.
	TGT	161.61	-24.93%	50.81M
	DLTR	133.80	-14.42%	9.20M
	ODFL	236.47	-12.97%	1.85M
	TSCO	181.63	-12.52%	3.11M
	COST	429.40	-12.45%	9.47M
	DG	202.26	-11.11%	5.49M
	ULTA	350.45	-10.83%	1.67M