AZN.L: AstraZeneca PLC Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 10,151.256

CLOSE 10,168.068

Low

LOW 8,214

High

HIGH 11,540

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	8,626	8,660	8,445	8,473
01/05/2022	8,443	8,524	8,426	8,460
01/06/2022	8,358	8,426	8,286	8,356
01/07/2022	8,342	8,406	8,271	8,399
01/10/2022	8,409	8,435	8,313	8,334
01/11/2022	8,424	8,486	8,368	8,476
01/12/2022	8,467	8,511	8,406	8,479
01/13/2022	8,473	8,530	8,437	8,449
01/14/2022	8,403	8,585	8,393	8,544
01/17/2022	8,580	8,781	8,557	8,770
01/18/2022	8,747	8,766	8,631	8,727
01/19/2022	8,727	8,772	8,689	8,733
01/20/2022	8,714	8,869	8,688	8,842
01/21/2022	8,797	8,892	8,740	8,752
01/24/2022	8,707	8,741	8,309	8,316
01/25/2022	8,348	8,484.46	8,254	8,459
01/26/2022	8,551	8,640	8,481	8,481
01/27/2022	8,335	8,897	8,325	8,836
01/28/2022	8,875	8,875	8,666	8,767
01/31/2022	8,753	8,769	8,587	8,617
02/01/2022	8,500	8,542	8,435.73	8,509
02/02/2022	8,473	8,586	8,461	8,582
02/03/2022	8,645	8,658	8,357	8,358
02/04/2022	8,443	8,472	8,259	8,282
02/07/2022	8,237	8,359	8,214	8,348
02/08/2022	8,348	8,411	8,250	8,284
02/09/2022	8,366	8,446	8,301	8,364
02/10/2022	8,500	8,801	8,500	8,650
02/11/2022	8,722	8,726	8,455	8,510
02/14/2022	8,447	8,467	8,287	8,381
02/15/2022	8,548	8,869.43	8,470	8,865
02/16/2022	8,827	8,973	8,800	8,916
02/17/2022	8,942	8,987	8,824	8,918
02/18/2022	8,880	8,960	8,788	8,801
02/21/2022	8,936	9,175	8,883.48	9,150
02/22/2022	8,967	9,138	8,967	9,012
02/23/2022	9,021	9,082	8,950	9,008
02/24/2022	8,618	8,741	8,571	8,582
02/25/2022	8,582	9,031	8,561	8,995
02/28/2022	8,900	9,089	8,857	9,059
03/01/2022	9,195	9,351	9,131	9,224
03/02/2022	9,250	9,358	9,205	9,318
03/03/2022	9,218	9,273	8,878	8,920
03/04/2022	8,917	8,974	8,675	8,679
03/07/2022	8,493	8,723	8,326	8,651
03/08/2022	8,659	8,783	8,521	8,747
03/09/2022	8,946	9,121	8,810	9,121
03/10/2022	9,136	9,252.45	9,052	9,219
03/11/2022	9,237	9,384	9,220.29	9,275
03/14/2022	9,258	9,460	9,215.58	9,396
03/15/2022	9,255	9,383	9,171	9,383
03/16/2022	9,475	9,481.02	9,366.3	9,416
03/17/2022	9,379	9,561	9,275	9,561
03/18/2022	9,650	9,650	9,511	9,536
03/21/2022	9,487	9,701	9,482	9,629
03/22/2022	9,623	9,656	9,515	9,574
03/23/2022	9,620	9,730	9,560	9,730
03/24/2022	9,730	9,859	9,692	9,836
03/25/2022	9,850	9,934	9,797	9,843
03/28/2022	9,860	9,998	9,840	9,894
03/29/2022	9,991	10,098	9,923	10,046
03/30/2022	9,996	10,169.79	9,977	10,160
03/31/2022	10,174	10,262	10,132	10,132
04/01/2022	10,134	10,136	9,947	10,076
04/04/2022	10,178	10,232	10,094	10,142
04/05/2022	10,112	10,350	10,078.32	10,334
04/06/2022	10,242	10,481.08	10,227.11	10,462
04/07/2022	10,554	10,680	10,523.27	10,668
04/08/2022	10,734	11,000	10,713.24	10,930
04/11/2022	10,888	10,950	10,746	10,858
04/12/2022	10,720	10,754	10,398	10,504
04/13/2022	10,608	10,640.42	10,464.1	10,510
04/14/2022	10,432	10,574	10,392	10,536
04/19/2022	10,478	10,582	10,428	10,500
04/20/2022	10,394	10,496	10,391.29	10,470
04/21/2022	10,500	10,606	10,421.74	10,504
04/22/2022	10,282	10,408.35	10,260	10,280
04/25/2022	10,144	10,298	10,090	10,234
04/26/2022	10,338	10,436	10,218	10,332
04/27/2022	10,350	10,738	10,300	10,512
04/28/2022	10,550	10,660	10,512	10,562
04/29/2022	10,618	10,762	10,422	10,688
05/03/2022	10,498	10,710	10,472	10,684
05/04/2022	10,792	10,792	10,458	10,506
05/05/2022	10,532	10,632	10,478	10,512
05/06/2022	10,464	10,474	10,222	10,322
05/09/2022	10,372	10,462.47	10,118	10,140
05/10/2022	10,166	10,338	10,014	10,246
05/11/2022	10,210	10,262	9,901	10,026
05/12/2022	9,948	9,984	9,764	9,965
05/13/2022	10,054	10,300	9,996	10,286
05/16/2022	10,178	10,466	10,136	10,466
05/17/2022	10,460	10,532	10,396	10,488
05/18/2022	10,458	10,458	10,212	10,244
05/19/2022	10,182	10,276	10,088	10,250
05/20/2022	10,326	10,578	10,308	10,494
05/23/2022	10,564	10,634	10,454	10,600
05/24/2022	10,470	10,666	10,470	10,598
05/25/2022	10,574	10,646	10,514	10,600
05/26/2022	10,592	10,646	10,520	10,546
05/27/2022	10,552	10,612	10,454	10,580
05/30/2022	10,654	10,676	10,396	10,468
05/31/2022	10,466	10,478	10,382	10,454
06/01/2022	10,528	10,554	10,420	10,442
06/06/2022	10,400	10,500	10,048	10,072
06/07/2022	10,100	10,238	10,100	10,230
06/08/2022	10,360	10,360	10,158	10,310
06/09/2022	10,232	10,282	10,038	10,056
06/10/2022	9,962	9,986	9,772	9,851
06/13/2022	9,831	9,858	9,688	9,777
06/14/2022	9,708	9,806.32	9,399	9,750
06/15/2022	9,800	9,916	9,725	9,856
06/16/2022	9,814	9,886	9,654	9,760
06/17/2022	9,824	9,952.32	9,728	9,924
06/20/2022	9,929	10,054	9,929	10,054
06/21/2022	10,032	10,146	10,006	10,128
06/22/2022	10,100	10,320	10,050	10,304
06/23/2022	10,246	10,404	10,158	10,380
06/24/2022	10,464	10,792	10,422	10,776
06/27/2022	10,714	10,850	10,652	10,806
06/28/2022	10,760	10,844	10,744	10,786
06/29/2022	10,752	11,054	10,736	11,054
06/30/2022	10,842	10,946	10,678	10,800
07/01/2022	10,722	10,782	10,568	10,754
07/04/2022	10,808	10,898	10,770	10,808
07/05/2022	10,858	10,900	10,668	10,800
07/06/2022	10,892	11,092	10,880	10,978
07/07/2022	11,110	11,170	10,990	11,004
07/08/2022	11,076	11,120	10,836	11,044
07/11/2022	11,000	11,190	10,944	11,154
07/12/2022	11,176	11,238	11,112	11,164
07/13/2022	11,160	11,175.62	10,824.25	10,980
07/14/2022	10,948	10,960	10,724	10,776
07/15/2022	10,882	11,134	10,790	11,110
07/18/2022	11,200	11,289.62	11,044	11,096
07/19/2022	11,010	11,240	10,994	11,232
07/20/2022	11,242	11,288	10,918	10,918
07/21/2022	10,786	10,872	10,596	10,794
07/22/2022	10,774	10,802	10,702	10,766
07/25/2022	10,766	10,894	10,722	10,810
07/26/2022	10,812	11,044	10,764	11,020
07/27/2022	10,998	11,030	10,930	10,962
07/28/2022	10,960	11,006	10,754	10,870
07/29/2022	10,900	11,016	10,532	10,844
08/01/2022	10,686	10,846	10,654	10,708
08/02/2022	10,618	10,866	10,608	10,780
08/03/2022	10,650	10,755.28	10,558	10,662
08/04/2022	10,732	10,850	10,658	10,720
08/05/2022	10,800	10,916	10,732	10,866
08/08/2022	10,890	10,902	10,710	10,714
08/09/2022	10,698	10,862	10,686	10,842
08/10/2022	10,866	10,916	10,748	10,818
08/11/2022	10,750	10,808	10,430.2	10,506
08/12/2022	10,568	10,740	10,512	10,712
08/15/2022	10,830	11,040	10,816	10,962
08/16/2022	11,022	11,044	10,876	10,968
08/17/2022	10,938	11,094	10,806	11,002
08/18/2022	10,942	11,056	10,930	11,014
08/19/2022	10,984	11,294	10,978	11,250
08/22/2022	11,306	11,518	11,164	11,440
08/23/2022	11,314	11,378	11,150	11,198
08/24/2022	11,154	11,368	11,050	11,350
08/25/2022	11,450	11,540	11,370	11,422
08/26/2022	11,442	11,500	11,350	11,364
08/30/2022	11,110	11,286	10,970	10,970
08/31/2022	10,920	10,946	10,604	10,644
09/01/2022	10,676	10,710	10,523.3	10,576
09/02/2022	10,620	10,647.1	10,512	10,618
09/05/2022	10,554	10,662	10,400.98	10,648
09/06/2022	10,652	10,652	10,442	10,514
09/07/2022	10,350	10,452	10,206	10,400
09/08/2022	10,372	10,550	10,304	10,512
09/09/2022	10,478	10,618	10,456	10,500
09/12/2022	10,528	10,622	10,450	10,622
09/13/2022	10,578	10,624	10,298	10,328
09/14/2022	10,290	10,332	10,128	10,152
09/15/2022	10,112	10,274	10,097.1	10,130
09/16/2022	10,198	10,439.14	10,094	10,122
09/20/2022	10,190	10,256	10,004	10,076
09/21/2022	10,044	10,134	9,991	10,090
09/22/2022	10,010	10,106	9,900.63	9,934
09/23/2022	10,030	10,072	9,784	10,016
09/26/2022	10,146	10,222.67	9,862	9,933
09/27/2022	9,897	9,995	9,795.59	9,923
09/28/2022	9,935	10,076	9,818	10,076
09/29/2022	9,979	10,046	9,831	9,933
09/30/2022	9,966	10,038	9,893	9,944
10/03/2022	9,806	9,836	9,667	9,806
10/04/2022	9,838	9,986	9,767	9,958
10/05/2022	9,877	9,979.21	9,787	9,944
10/06/2022	9,955	10,000	9,789	9,838
10/07/2022	9,734	10,048	9,726	10,030
10/10/2022	9,910	9,935	9,804	9,826
10/11/2022	9,804	9,849.24	9,743	9,825
10/12/2022	9,977	10,084	9,879	9,935
10/13/2022	9,905	9,905	9,630	9,780
10/14/2022	9,886	10,016	9,800	9,818
10/17/2022	9,867	9,970	9,830	9,862
10/18/2022	9,946	10,018	9,844	9,844
10/19/2022	9,919	9,938	9,802	9,809
10/20/2022	9,707	9,746	9,499.21	9,656
10/21/2022	9,665	9,737	9,600	9,720
10/24/2022	9,594	9,823	9,594	9,782
10/25/2022	9,769	9,854	9,698	9,753
10/26/2022	9,800	10,038	9,789.68	10,034
10/27/2022	10,042	10,100	9,899	9,951
10/28/2022	9,950	10,134	9,940.32	10,124
10/31/2022	10,130	10,318	10,034	10,254
11/01/2022	10,286	10,436	10,286	10,346
11/02/2022	10,452	10,560	10,424	10,520
11/03/2022	10,500	10,682	10,427.4	10,682
11/04/2022	10,626	10,802	10,626	10,742
11/07/2022	10,780	10,780	10,600	10,646
11/08/2022	10,642	10,684	10,576	10,660
11/09/2022	10,636	10,846	10,612.98	10,846
11/10/2022	10,954	11,352	10,920	11,158
11/11/2022	11,006	11,028	10,598	10,598
11/14/2022	10,576	10,968	10,542	10,868
11/15/2022	10,868	11,010	10,780	10,800
11/16/2022	10,844	10,860	10,732	10,748
11/17/2022	10,758	10,818	10,695	10,814
11/18/2022	10,752	10,996	10,752	10,920
11/21/2022	10,954	11,118	10,936.73	11,070
11/22/2022	11,074	11,124	10,976	11,084
11/23/2022	11,100	11,130.36	10,956	10,996
11/24/2022	10,960	11,038	10,869.35	10,924
11/25/2022	10,934	11,012	10,890	10,954
11/28/2022	11,000	11,098	10,876	11,050
11/29/2022	11,034	11,176	10,988	11,060
11/30/2022	11,108	11,228	11,056	11,166
12/01/2022	11,200	11,222	11,102	11,200
12/02/2022	11,168	11,230	11,074	11,178
12/05/2022	11,186	11,264	11,162	11,260
12/06/2022	11,240	11,268	11,150	11,150
12/07/2022	11,240	11,350	11,222	11,258
12/08/2022	11,306	11,366	11,206	11,316
12/09/2022	11,334	11,413.32	11,264	11,354
12/12/2022	11,314	11,364	11,266	11,350
12/13/2022	11,290	11,396	11,224	11,326
12/14/2022	11,258	11,414	11,143.44	11,400
12/15/2022	11,322	11,414	11,282	11,360
12/16/2022	11,366	11,366	11,062	11,156
12/19/2022	11,170	11,182	11,044	11,108
12/20/2022	11,106	11,160	11,054	11,126
12/21/2022	11,162	11,268	11,078	11,244
12/22/2022	11,236	11,368	11,202	11,306
12/23/2022	11,290	11,328	11,206	11,238
12/28/2022	11,264	11,284	11,186	11,250
12/29/2022	11,244	11,356	11,166	11,348
12/30/2022	11,292	11,326	11,218	11,218

Menu

Create your free account now!

AZN.L: AstraZeneca PLC Historical Data

2022 Historical Chart

Average

Low

High