Astrazeneca PLC - Price History
Monthly price history for AZN (Astrazeneca PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $67.25 | $67.25 |
| March 2024 | $67.75 | $67.75 |
| February 2024 | $64.16 | $64.16 |
| January 2024 | $65.63 | $66.64 |
| December 2023 | $66.33 | $67.35 |
| November 2023 | $63.61 | $64.59 |
| October 2023 | $62.27 | $63.23 |
| September 2023 | $66.70 | $67.72 |
| August 2023 | $66.79 | $67.82 |
| July 2023 | $70.15 | $71.70 |
| June 2023 | $70.03 | $71.57 |
| May 2023 | $71.50 | $73.08 |
| April 2023 | $71.64 | $73.22 |
| March 2023 | $67.91 | $69.41 |
| February 2023 | $63.78 | $65.18 |
| January 2023 | $63.05 | $65.37 |
| December 2022 | $65.39 | $67.80 |
| November 2022 | $65.55 | $67.97 |
| October 2022 | $56.72 | $58.81 |
| September 2022 | $52.89 | $54.84 |
| August 2022 | $60.16 | $62.38 |
| July 2022 | $63.43 | $66.23 |
| June 2022 | $63.27 | $66.07 |
| May 2022 | $63.67 | $66.48 |
| April 2022 | $63.59 | $66.40 |
| March 2022 | $63.53 | $66.34 |
| February 2022 | $58.30 | $60.88 |
| January 2022 | $54.84 | $58.21 |
| December 2021 | $54.88 | $58.25 |
| November 2021 | $51.66 | $54.83 |
| October 2021 | $58.77 | $62.38 |
| September 2021 | $56.58 | $60.06 |
| August 2021 | $54.91 | $58.28 |
| July 2021 | $53.50 | $57.24 |
| June 2021 | $55.98 | $59.90 |
| May 2021 | $53.06 | $56.77 |
| April 2021 | $49.60 | $53.07 |
| March 2021 | $46.47 | $49.72 |
| February 2021 | $45.22 | $48.38 |
| January 2021 | $46.40 | $50.60 |
| December 2020 | $45.84 | $49.99 |
| November 2020 | $48.54 | $52.94 |
| October 2020 | $45.99 | $50.16 |
| September 2020 | $50.24 | $54.80 |
| August 2020 | $51.35 | $56 |
| July 2020 | $50.74 | $55.78 |
| June 2020 | $48.11 | $52.89 |
| May 2020 | $49.66 | $54.60 |
| April 2020 | $47.56 | $52.28 |
| March 2020 | $40.62 | $44.66 |
| February 2020 | $39.84 | $43.80 |
| January 2020 | $43.41 | $48.70 |
| December 2019 | $44.45 | $49.86 |
| November 2019 | $43.22 | $48.48 |
| October 2019 | $43.71 | $49.03 |
| September 2019 | $39.73 | $44.57 |
| August 2019 | $40.14 | $45.03 |
| July 2019 | $38.30 | $43.41 |
| June 2019 | $36.42 | $41.28 |
| May 2019 | $32.98 | $37.38 |
| April 2019 | $33.23 | $37.66 |
| March 2019 | $35.67 | $40.43 |
| February 2019 | $36.69 | $41.58 |
| January 2019 | $31.55 | $36.58 |
| December 2018 | $32.76 | $37.98 |
| November 2018 | $34.35 | $39.82 |
| October 2018 | $33.45 | $38.78 |
| September 2018 | $34.13 | $39.57 |
| August 2018 | $33.07 | $38.34 |
| July 2018 | $33.37 | $39.13 |
| June 2018 | $29.94 | $35.11 |
| May 2018 | $31.58 | $37.03 |
| April 2018 | $30.30 | $35.53 |
| March 2018 | $29.82 | $34.97 |
| February 2018 | $28.31 | $33.19 |
| January 2018 | $29.09 | $35.06 |
| December 2017 | $28.80 | $34.70 |
| November 2017 | $27.28 | $32.87 |
| October 2017 | $28.63 | $34.50 |
| September 2017 | $28.12 | $33.88 |
| August 2017 | $24.75 | $29.83 |
| July 2017 | $24.67 | $30.18 |
| June 2017 | $27.87 | $34.09 |
| May 2017 | $28.12 | $34.39 |
| April 2017 | $24.73 | $30.25 |
| March 2017 | $25.46 | $31.14 |
| February 2017 | $23.92 | $29.26 |
| January 2017 | $21.56 | $27.23 |
| December 2016 | $21.63 | $27.32 |
| November 2016 | $20.70 | $26.14 |
| October 2016 | $22.43 | $28.32 |
| September 2016 | $26.02 | $32.86 |
| August 2016 | $25.98 | $32.81 |
| July 2016 | $26.69 | $34.14 |
| June 2016 | $23.60 | $30.19 |
| May 2016 | $23.22 | $29.70 |
| April 2016 | $22.64 | $28.96 |
| March 2016 | $22.01 | $28.16 |
| February 2016 | $22.41 | $28.67 |
| January 2016 | $24.41 | $32.22 |
| December 2015 | $25.72 | $33.95 |
| November 2015 | $25.80 | $34.05 |
| October 2015 | $24.16 | $31.89 |
| September 2015 | $24.11 | $31.82 |
| August 2015 | $23.70 | $31.28 |
| July 2015 | $25.27 | $33.79 |
| June 2015 | $23.82 | $63.71 |
| May 2015 | $25.26 | $67.55 |
| April 2015 | $25.61 | $68.48 |
| March 2015 | $25.59 | $68.43 |
| February 2015 | $25.76 | $68.90 |
| January 2015 | $25.85 | $71.04 |
| December 2014 | $25.61 | $70.38 |
| November 2014 | $26.99 | $74.17 |
| October 2014 | $26.54 | $72.94 |
| September 2014 | $25.99 | $71.44 |
| August 2014 | $27.66 | $76.01 |
| July 2014 | $26.14 | $72.79 |
| June 2014 | $26.69 | $74.31 |
| May 2014 | $25.93 | $72.20 |
| April 2014 | $28.39 | $79.05 |
| March 2014 | $23.30 | $64.88 |
| February 2014 | $24.33 | $67.76 |
| January 2014 | $22.17 | $63.50 |
| December 2013 | $20.73 | $59.37 |
| November 2013 | $19.96 | $57.19 |
| October 2013 | $18.45 | $52.86 |
| September 2013 | $18.13 | $51.93 |
| August 2013 | $17.18 | $49.21 |
| July 2013 | $17.40 | $50.72 |
| June 2013 | $16.22 | $47.30 |
| May 2013 | $17.58 | $51.25 |
| April 2013 | $17.81 | $51.92 |
| March 2013 | $17.14 | $49.98 |
| February 2013 | $15.59 | $45.44 |
| January 2013 | $15.86 | $48.18 |
| December 2012 | $15.56 | $47.27 |
| November 2012 | $15.65 | $47.54 |
| October 2012 | $15.28 | $46.40 |
| September 2012 | $15.76 | $47.86 |
| August 2012 | $15.41 | $46.79 |
| July 2012 | $15.12 | $46.81 |
| June 2012 | $14.46 | $44.75 |
| May 2012 | $13.06 | $40.41 |
| April 2012 | $14.18 | $43.90 |
| March 2012 | $14.37 | $44.49 |
| February 2012 | $14.50 | $44.89 |
| January 2012 | $14.92 | $48.15 |
| December 2011 | $14.34 | $46.29 |
| November 2011 | $14.25 | $45.98 |
| October 2011 | $14.84 | $47.91 |
| September 2011 | $13.74 | $44.36 |
| August 2011 | $14.69 | $47.42 |
| July 2011 | $14.76 | $48.51 |
| June 2011 | $15.23 | $50.07 |
| May 2011 | $15.94 | $52.40 |
| April 2011 | $15.16 | $49.83 |
| March 2011 | $14.03 | $46.12 |
| February 2011 | $14.96 | $49.17 |
| January 2011 | $14.32 | $48.90 |
| December 2010 | $13.52 | $46.19 |
| November 2010 | $13.74 | $46.93 |
| October 2010 | $14.78 | $50.46 |
| September 2010 | $14.85 | $50.70 |
| August 2010 | $14.47 | $49.43 |
| July 2010 | $14.57 | $50.44 |
| June 2010 | $13.62 | $47.13 |
| May 2010 | $12.21 | $42.25 |
| April 2010 | $12.78 | $44.23 |
| March 2010 | $12.92 | $44.72 |
| February 2010 | $12.75 | $44.12 |
| January 2010 | $12.94 | $46.49 |
| December 2009 | $13.07 | $46.94 |
| November 2009 | $12.48 | $44.83 |
| October 2009 | $12.50 | $44.91 |
| September 2009 | $12.51 | $44.95 |
| August 2009 | $12.98 | $46.63 |
| July 2009 | $12.77 | $46.44 |
| June 2009 | $12.13 | $44.14 |
| May 2009 | $11.47 | $41.72 |
| April 2009 | $9.61 | $34.97 |
| March 2009 | $9.74 | $35.45 |
| February 2009 | $8.68 | $31.59 |
| January 2009 | $10.20 | $38.53 |
| December 2008 | $10.86 | $41.03 |
| November 2008 | $9.98 | $37.73 |
| October 2008 | $11.24 | $42.46 |
| September 2008 | $11.61 | $43.88 |
| August 2008 | $12.89 | $48.70 |
| July 2008 | $12.70 | $48.55 |
| June 2008 | $11.13 | $42.53 |
| May 2008 | $11.43 | $43.69 |
| April 2008 | $10.99 | $41.98 |
| March 2008 | $9.94 | $37.99 |
| February 2008 | $9.85 | $37.63 |
| January 2008 | $10.66 | $42.10 |
| December 2007 | $10.84 | $42.82 |
| November 2007 | $11.99 | $47.38 |
| October 2007 | $12.43 | $49.10 |
| September 2007 | $12.67 | $50.07 |
| August 2007 | $12.45 | $49.20 |
| July 2007 | $12.98 | $51.83 |
| June 2007 | $13.40 | $53.48 |
| May 2007 | $13.32 | $53.18 |
| April 2007 | $13.60 | $54.31 |
| March 2007 | $13.44 | $53.65 |
| February 2007 | $14.06 | $56.13 |
| January 2007 | $13.72 | $55.95 |
| December 2006 | $13.13 | $53.55 |
| November 2006 | $14.20 | $57.89 |
| October 2006 | $14.40 | $58.70 |
| September 2006 | $15.33 | $62.50 |
| August 2006 | $15.98 | $65.14 |
| July 2006 | $14.85 | $61.03 |
| June 2006 | $14.55 | $59.82 |
| May 2006 | $12.88 | $52.94 |
| April 2006 | $13.41 | $55.13 |
| March 2006 | $12.22 | $50.23 |
| February 2006 | $11.25 | $46.25 |
| January 2006 | $11.60 | $48.64 |
| December 2005 | $11.59 | $48.60 |
| November 2005 | $10.98 | $46.05 |
| October 2005 | $10.71 | $44.90 |
| September 2005 | $11.23 | $47.10 |
| August 2005 | $11 | $46.12 |
| July 2005 | $10.75 | $45.44 |
| June 2005 | $9.76 | $41.26 |
| May 2005 | $10.06 | $42.52 |
| April 2005 | $10.40 | $43.95 |
| March 2005 | $9.35 | $39.53 |
| February 2005 | $9.40 | $39.74 |
| January 2005 | $8.75 | $37.60 |
| December 2004 | $8.47 | $36.39 |
| November 2004 | $9.16 | $39.39 |
| October 2004 | $9.59 | $41.20 |
| September 2004 | $9.57 | $41.13 |
| August 2004 | $10.83 | $46.53 |
| July 2004 | $10.38 | $44.92 |
| June 2004 | $10.55 | $45.64 |
| May 2004 | $10.84 | $46.90 |
| April 2004 | $11.06 | $47.85 |
| March 2004 | $10.80 | $46.73 |
| February 2004 | $11.24 | $48.62 |
| January 2004 | $11.03 | $48.27 |
| December 2003 | $11.06 | $48.38 |
| November 2003 | $10.50 | $45.95 |
| October 2003 | $10.90 | $47.68 |
| September 2003 | $9.92 | $43.40 |
| August 2003 | $9.06 | $39.65 |
| July 2003 | $9.14 | $40.22 |
| June 2003 | $9.26 | $40.77 |
| May 2003 | $9.37 | $41.24 |
| April 2003 | $9.06 | $39.87 |
| March 2003 | $7.79 | $34.31 |
| February 2003 | $7.30 | $32.12 |
| January 2003 | $7.70 | $34.34 |
| December 2002 | $7.86 | $35.09 |
| November 2002 | $8.48 | $37.84 |
| October 2002 | $8.42 | $37.55 |
| September 2002 | $6.85 | $30.57 |
| August 2002 | $6.53 | $29.15 |
| July 2002 | $8.14 | $36.59 |
| June 2002 | $9.12 | $41 |
| May 2002 | $9.72 | $43.72 |
| April 2002 | $10.35 | $46.55 |
| March 2002 | $11.03 | $49.59 |
| February 2002 | $11.34 | $50.98 |
| January 2002 | $10.35 | $46.99 |
| December 2001 | $10.26 | $46.60 |
| November 2001 | $10.01 | $45.45 |
| October 2001 | $9.94 | $45.11 |
| September 2001 | $10.29 | $46.70 |
| August 2001 | $10.68 | $48.50 |
| July 2001 | $11.06 | $50.45 |
| June 2001 | $10.25 | $46.75 |
| May 2001 | $10.48 | $47.82 |
| April 2001 | $10.42 | $47.52 |
| March 2001 | $10.58 | $48.25 |
| February 2001 | $10.14 | $46.25 |
| January 2001 | $9.63 | $44.41 |
| December 2000 | $11.17 | $51.50 |
| November 2000 | $11.15 | $51.44 |
| October 2000 | $9.89 | $46.64 |
| September 2000 | $10.90 | $51.40 |
| August 2000 | $9.40 | $44.56 |
| July 2000 | $8.82 | $41.81 |
| June 2000 | $9.59 | $45.48 |
| May 2000 | $8.68 | $41.14 |
| April 2000 | $8.69 | $41.20 |
| March 2000 | $8.36 | $39.61 |
| February 2000 | $6.74 | $32.40 |
| January 2000 | $7.74 | $37.16 |
| December 1999 | $8.50 | $40.83 |
| November 1999 | $9.06 | $43.52 |
| October 1999 | $9.31 | $44.74 |
| September 1999 | $8.60 | $41.32 |
| August 1999 | $7.97 | $38.51 |
| July 1999 | $7.44 | $35.94 |
| June 1999 | $7.93 | $38.32 |
| May 1999 | $7.97 | $38.51 |
| April 1999 | $7.94 | $38.38 |
| March 1999 | $9.44 | $46.02 |
| February 1999 | $8.23 | $40.16 |
| January 1999 | $9.42 | $45.96 |
| December 1998 | $9 | $43.89 |
| November 1998 | $8.42 | $41.07 |
| October 1998 | $7.84 | $38.26 |
| September 1998 | $7.02 | $34.23 |
| August 1998 | $7.27 | $35.70 |
| July 1998 | $7.73 | $37.96 |
| June 1998 | $8.74 | $42.91 |
| May 1998 | $8.24 | $40.46 |
| April 1998 | $8.74 | $42.91 |
| March 1998 | $8.73 | $128.60 |
| February 1998 | $8.74 | $130.01 |
| January 1998 | $7.83 | $116.44 |
| December 1997 | $7.10 | $105.62 |
| November 1997 | $6.32 | $94.07 |
| October 1997 | $6.27 | $93.27 |
| September 1997 | $6.42 | $95.47 |
| August 1997 | $6.23 | $93.40 |
| July 1997 | $6.52 | $97.67 |
| June 1997 | $6.48 | $97.06 |
| May 1997 | $5.98 | $89.61 |
| April 1997 | $5.90 | $88.38 |
| March 1997 | $5.55 | $83.13 |
| February 1997 | $5.66 | $86.06 |
| January 1997 | $5.55 | $84.35 |
| December 1996 | $5.41 | $82.15 |
| November 1996 | $5.34 | $81.17 |
| October 1996 | $5.25 | $79.70 |
| September 1996 | $4.78 | $72.61 |
| August 1996 | $4.60 | $70.54 |
| July 1996 | $4.13 | $63.32 |
| June 1996 | $4.29 | $65.77 |
| May 1996 | $4.09 | $62.71 |
| April 1996 | $4 | $61.37 |
| March 1996 | $4.07 | $62.34 |
| February 1996 | $3.61 | $56.23 |
| January 1996 | $3.67 | $57.09 |
| December 1995 | $3.67 | $57.09 |
| November 1995 | $3.84 | $59.78 |
| October 1995 | $3.54 | $55.13 |
| September 1995 | $3.43 | $53.30 |
| August 1995 | $3.22 | $50.61 |
| July 1995 | $3.32 | $52.20 |
| June 1995 | $3.19 | $50.12 |
| May 1995 | $2.80 | $44.01 |
| April 1995 | $2.71 | $42.66 |
| March 1995 | $2.64 | $41.44 |
| February 1995 | $2.52 | $40.46 |
| January 1995 | $2.55 | $40.95 |
| December 1994 | $2.50 | $40.22 |
| November 1994 | $2.41 | $38.63 |
| October 1994 | $2.57 | $41.20 |
| September 1994 | $2.33 | $37.41 |
| August 1994 | $2.31 | $37.65 |
| July 1994 | $2.06 | $33.62 |
| June 1994 | $2 | $32.64 |
| May 1994 | $1.87 | $30.44 |
| April 1994 | $1.87 | $30.44 |
| March 1994 | $1.92 | $31.30 |
| February 1994 | $2 | $33.37 |
| January 1994 | $2.12 | $35.33 |
| December 1993 | $2.18 | $36.43 |
| November 1993 | $1.99 | $33.13 |
| October 1993 | $2 | $33.37 |
| September 1993 | $1.89 | $31.54 |
| August 1993 | $1.84 | $31.17 |
| July 1993 | $1.63 | $27.63 |
| June 1993 | $1.62 | $27.50 |
| May 1993 | $1.70 | $28.73 |
AZN
Price: $71.20
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 2.77%
Payout Ratio: 104.23%
Payout Ratio Range:
Dividend Per Share: 1.97 USD
Earnings Per Share: 1.90 USD
P/E Ratio: 35.25
Exchange: NMS
Sector: Healthcare
Industry: Drug Manufacturers - General
Volume: 4.8 million
Ebitda: 1.8 billionMarket Capitalization: 207.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 1.18%
DGR5: 1.14%
DGR10: 8.24%
DGR20: 11.80%