ASTRAZENECA PLC - Price History
Monthly price history for AZNCF (ASTRAZENECA PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $159.12 | $159.12 |
| April 2024 | $151 | $151 |
| March 2024 | $136.96 | $136.96 |
| February 2024 | $126.63 | $126.63 |
| January 2024 | $130.35 | $132.40 |
| December 2023 | $132.37 | $134.45 |
| November 2023 | $126.51 | $128.50 |
| October 2023 | $120.86 | $122.76 |
| September 2023 | $132.96 | $135.05 |
| August 2023 | $131.96 | $134.04 |
| July 2023 | $141.63 | $144.82 |
| June 2023 | $140.73 | $143.90 |
| May 2023 | $142.86 | $146.08 |
| April 2023 | $143.32 | $146.55 |
| March 2023 | $137.07 | $140.16 |
| February 2023 | $126.37 | $129.22 |
| January 2023 | $123.43 | $128 |
| December 2022 | $131.36 | $136.22 |
| November 2022 | $127.38 | $132.10 |
| October 2022 | $112.28 | $116.44 |
| September 2022 | $103.28 | $107.10 |
| August 2022 | $120 | $124.44 |
| July 2022 | $125.16 | $130.72 |
| June 2022 | $123.43 | $128.91 |
| May 2022 | $123.77 | $129.26 |
| April 2022 | $126.71 | $132.33 |
| March 2022 | $128.91 | $134.63 |
| February 2022 | $112.25 | $117.23 |
| January 2022 | $110.22 | $117.02 |
| December 2021 | $111.15 | $118 |
| November 2021 | $105.09 | $111.57 |
| October 2021 | $118 | $125.28 |
| September 2021 | $114.54 | $121.60 |
| August 2021 | $109.40 | $116.15 |
| July 2021 | $106.63 | $114.11 |
| June 2021 | $113.37 | $121.32 |
| May 2021 | $108.64 | $116.26 |
| April 2021 | $100.77 | $107.84 |
| March 2021 | $94.24 | $100.85 |
| February 2021 | $90.92 | $97.30 |
| January 2021 | $95.73 | $104.50 |
| December 2020 | $92.53 | $101 |
| November 2020 | $95.36 | $104.09 |
| October 2020 | $94.32 | $102.96 |
| September 2020 | $100.70 | $109.92 |
| August 2020 | $102.60 | $112 |
| July 2020 | $100.86 | $111 |
| June 2020 | $95.78 | $105.41 |
| May 2020 | $97.47 | $107.26 |
| April 2020 | $96.59 | $106.30 |
| March 2020 | $82.24 | $90.50 |
| February 2020 | $79.28 | $87.25 |
| January 2020 | $86.98 | $97.75 |
| December 2019 | $89.87 | $101 |
| November 2019 | $86.31 | $97 |
| October 2019 | $85.16 | $95.70 |
| September 2019 | $80.66 | $90.65 |
| August 2019 | $80.04 | $89.95 |
| July 2019 | $76.95 | $87.35 |
| June 2019 | $72.91 | $82.76 |
| May 2019 | $64.09 | $72.75 |
| April 2019 | $65.88 | $74.78 |
| March 2019 | $74.02 | $84.02 |
| February 2019 | $72.17 | $81.92 |
| January 2019 | $61.34 | $71.32 |
| December 2018 | $63.12 | $73.40 |
| November 2018 | $67.03 | $77.94 |
| October 2018 | $63.90 | $74.30 |
| September 2018 | $67.44 | $78.42 |
| August 2018 | $64.76 | $75.30 |
| July 2018 | $65.20 | $76.69 |
| June 2018 | $57.56 | $67.70 |
| May 2018 | $61.81 | $72.70 |
| April 2018 | $59.13 | $69.55 |
| March 2018 | $57.01 | $67.05 |
| February 2018 | $55.78 | $65.60 |
| January 2018 | $56.74 | $68.60 |
| December 2017 | $53.40 | $64.56 |
| November 2017 | $54.83 | $66.30 |
| October 2017 | $55 | $66.50 |
| September 2017 | $53.61 | $64.82 |
| August 2017 | $46.89 | $56.70 |
| July 2017 | $49.06 | $60.25 |
| June 2017 | $54.49 | $66.92 |
| May 2017 | $54.43 | $66.84 |
| April 2017 | $48.29 | $59.30 |
| March 2017 | $50.09 | $61.50 |
| February 2017 | $47.35 | $58.15 |
| January 2017 | $41.04 | $52.10 |
| December 2016 | $42.43 | $53.87 |
| November 2016 | $41.16 | $52.26 |
| October 2016 | $44.62 | $56.65 |
| September 2016 | $53.01 | $67.30 |
| August 2016 | $50.80 | $64.49 |
| July 2016 | $51.78 | $66.65 |
| June 2016 | $46.37 | $59.69 |
| May 2016 | $45.48 | $58.54 |
| April 2016 | $45.02 | $57.95 |
| March 2016 | $43.58 | $56.10 |
| February 2016 | $43.93 | $56.54 |
| January 2016 | $48.41 | $64.52 |
| December 2015 | $50.76 | $67.65 |
| November 2015 | $50.08 | $66.75 |
| October 2015 | $48.55 | $64.71 |
| September 2015 | $47.77 | $63.67 |
| August 2015 | $46.41 | $61.86 |
| July 2015 | $49.78 | $67.35 |
| June 2015 | $48.30 | $65.35 |
| May 2015 | $50.46 | $68.28 |
| April 2015 | $52.75 | $71.37 |
| March 2015 | $51.37 | $69.50 |
| February 2015 | $51.37 | $69.50 |
| January 2015 | $51.51 | $71.90 |
| December 2014 | $51.04 | $71.25 |
| November 2014 | $53.48 | $74.65 |
| October 2014 | $51.58 | $72 |
| September 2014 | $51.58 | $72 |
| August 2014 | $52.65 | $73.50 |
| July 2014 | $51.65 | $73.10 |
| June 2014 | $52.26 | $73.95 |
| May 2014 | $50.91 | $72.05 |
| April 2014 | $55.58 | $78.65 |
| March 2014 | $46.04 | $65.15 |
| February 2014 | $48.12 | $68.10 |
| January 2014 | $43.66 | $63.82 |
| December 2013 | $40.26 | $58.85 |
| November 2013 | $39.44 | $57.64 |
| October 2013 | $36.18 | $52.88 |
| September 2013 | $35.44 | $51.80 |
| August 2013 | $34.21 | $50 |
| July 2013 | $33.86 | $50.50 |
| June 2013 | $32.64 | $48.68 |
| May 2013 | $35.41 | $52.80 |
| April 2013 | $34.87 | $52 |
| March 2013 | $33.09 | $49.35 |
| February 2013 | $30.44 | $45.40 |
| January 2013 | $31.14 | $48.69 |
| December 2012 | $30.34 | $47.44 |
| November 2012 | $30.32 | $47.40 |
| October 2012 | $29.26 | $45.75 |
| September 2012 | $30.48 | $47.65 |
| August 2012 | $29.89 | $46.73 |
| July 2012 | $28.41 | $45.35 |
| June 2012 | $27.03 | $43.15 |
| May 2012 | $25.59 | $40.85 |
| April 2012 | $27.16 | $43.35 |
| March 2012 | $27.56 | $44 |
| February 2012 | $28.03 | $44.75 |
| January 2012 | $28.68 | $47.98 |
| December 2011 | $27.76 | $46.45 |
| November 2011 | $26.10 | $43.67 |
| October 2011 | $29.32 | $49.05 |
| September 2011 | $27.24 | $45.58 |
| August 2011 | $27.50 | $46 |
| July 2011 | $28.72 | $49.10 |
| June 2011 | $29.19 | $49.90 |
| May 2011 | $30.77 | $52.60 |
| April 2011 | $29.39 | $50.25 |
| March 2011 | $27.17 | $46.45 |
| February 2011 | $28.16 | $48.15 |
| January 2011 | $26.98 | $48.25 |
| December 2010 | $25.87 | $46.25 |
| November 2010 | $25.87 | $46.25 |
| October 2010 | $27.80 | $49.70 |
| September 2010 | $28.89 | $51.65 |
| August 2010 | $28.83 | $51.55 |
| July 2010 | $28.07 | $50.95 |
| June 2010 | $26.33 | $47.80 |
| May 2010 | $23.03 | $41.80 |
| April 2010 | $24.32 | $44.15 |
| March 2010 | $24.69 | $44.82 |
| February 2010 | $23.96 | $43.50 |
| January 2010 | $24.60 | $46.75 |
| December 2009 | $24.20 | $46 |
| November 2009 | $23.33 | $44.35 |
| October 2009 | $23.97 | $45.56 |
| September 2009 | $23.64 | $44.92 |
| August 2009 | $24.75 | $47.04 |
| July 2009 | $24.13 | $46.50 |
| June 2009 | $23.48 | $45.25 |
| May 2009 | $21.41 | $41.25 |
| April 2009 | $17.57 | $33.85 |
| March 2009 | $17.44 | $33.60 |
| February 2009 | $18.29 | $35.25 |
| January 2009 | $19.90 | $38.35 |
| December 2008 | $20.72 | $39.93 |
| November 2008 | $19.72 | $38 |
| October 2008 | $19.93 | $38.40 |
| September 2008 | $24 | $46.25 |
| August 2008 | $25.12 | $48.40 |
| July 2008 | $25.35 | $48.85 |
| June 2008 | $21.68 | $41.79 |
| May 2008 | $22.37 | $43.10 |
| April 2008 | $21.82 | $42.05 |
| March 2008 | $19.25 | $37.10 |
| February 2008 | $20.59 | $39.69 |
| January 2008 | $21.41 | $41.25 |
| December 2007 | $22.42 | $43.20 |
| November 2007 | $24.39 | $47 |
| October 2007 | $25.17 | $48.50 |
| September 2007 | $25.56 | $49.25 |
| August 2007 | $25.12 | $48.40 |
| July 2007 | $28.75 | $55.40 |
| June 2007 | $27.42 | $52.85 |
| May 2007 | $27.61 | $53.20 |
| April 2007 | $28.13 | $54.20 |
| March 2007 | $28.02 | $54 |
| February 2007 | $29.32 | $56.50 |
| January 2007 | $29.11 | $56.10 |
| December 2006 | $27.63 | $53.25 |
| November 2006 | $29.66 | $57.15 |
| October 2006 | $32.20 | $62.05 |
| September 2006 | $31.66 | $61 |
| August 2006 | $31.01 | $59.75 |
| July 2006 | $30.82 | $59.40 |
| June 2006 | $30.36 | $58.50 |
| May 2006 | $27.06 | $52.15 |
| April 2006 | $27.89 | $53.75 |
| March 2006 | $26.08 | $50.25 |
| February 2006 | $23.87 | $46 |
| January 2006 | $24.60 | $47.40 |
| December 2005 | $25.30 | $48.75 |
| November 2005 | $23.61 | $45.50 |
| October 2005 | $23.09 | $44.50 |
| September 2005 | $24.78 | $47.75 |
| August 2005 | $23.71 | $45.68 |
| July 2005 | $23.41 | $45.11 |
| June 2005 | $21.38 | $41.20 |
| May 2005 | $21.85 | $42.10 |
| April 2005 | $22.70 | $43.75 |
| March 2005 | $20.60 | $39.70 |
| February 2005 | $20.68 | $39.85 |
| January 2005 | $19.36 | $37.30 |
| December 2004 | $18.81 | $36.25 |
| November 2004 | $20.84 | $40.15 |
| October 2004 | $20.63 | $39.75 |
| September 2004 | $21.17 | $40.80 |
| August 2004 | $23.46 | $45.20 |
| July 2004 | $23.27 | $44.85 |
| June 2004 | $23.14 | $44.60 |
| May 2004 | $24.52 | $47.25 |
| April 2004 | $23.40 | $45.10 |
| March 2004 | $25.09 | $48.35 |
| February 2004 | $25.12 | $48.40 |
| January 2004 | $24.54 | $47.30 |
| December 2003 | $24.65 | $47.50 |
| November 2003 | $23.48 | $45.25 |
| October 2003 | $24.78 | $47.75 |
| September 2003 | $21.80 | $42 |
| August 2003 | $19.82 | $38.20 |
| July 2003 | $20.89 | $40.25 |
| June 2003 | $22.26 | $42.89 |
| May 2003 | $20.91 | $40.30 |
| April 2003 | $20.29 | $39.10 |
| March 2003 | $17.72 | $34.15 |
| February 2003 | $18.15 | $34.98 |
| January 2003 | $17.70 | $34.10 |
| December 2002 | $18.62 | $35.88 |
| November 2002 | $20.50 | $39.50 |
| October 2002 | $18.68 | $36 |
| September 2002 | $16.48 | $31.75 |
| August 2002 | $15.88 | $30.60 |
| July 2002 | $18.68 | $36 |
| June 2002 | $21.28 | $41 |
| May 2002 | $24 | $46.25 |
| April 2002 | $25.23 | $48.62 |
| March 2002 | $25.21 | $48.58 |
| February 2002 | $26.21 | $50.50 |
| January 2002 | $22.90 | $44.12 |
| December 2001 | $23.20 | $44.70 |
| November 2001 | $23.81 | $45.88 |
| October 2001 | $22.83 | $44 |
| September 2001 | $22.31 | $43 |
| August 2001 | $24.46 | $47.12 |
| July 2001 | $24.44 | $47.10 |
AZNCF
Price: $159.12
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 4.94%
Payout Ratio: 206.44%
Payout Ratio Range:
Dividend Per Share: 7.87 USD
Earnings Per Share: 4.06 USD
P/E Ratio: 32.33
Exchange: PNK
Sector: Healthcare
Industry: Drug Manufacturers - General
Market Capitalization: 241.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 1.61%
DGR5: 0.87%
DGR10: -0.66%