AZN
Home>Equity>AstraZeneca PLC
SHARE twitter icon webp whatsapp icon webp

AstraZeneca PLC
Astrazeneca PLC

69.59
-0.49  (-0.70%)
USD
Currency
6.13%
CAGR (3 year)
6.98%
CAGR (5 year)
215.94B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
33.62
Trailing PE
2.65
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
70.38
Low
69.48
Returns
-0.70%

AstraZeneca PLC Historical Data

 - Last 30 Years Annual Avg 8.40%
 - CAGR 8.92%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1993




-4.29%
4.69 		0.43%
4.71 		12.74%
5.31 		1.32%
5.38 		5.76%
5.69 		-0.70%
5.65 		9.91%
6.21 		4.69
1994 -3.06%
6.02 		-5.48%
5.69 		-6.33%
5.33 		-2.63%
5.19 		0.00%
5.19 		7.13%
5.56 		3.06%
5.73 		12.04%
6.42 		-0.62%
6.38 		10.03%
7.02 		-6.27%
6.58 		4.10%
6.85 		10.31% 5.11
1995 1.90%
6.98 		-1.15%
6.9 		2.32%
7.06 		2.97%
7.27 		3.16%
7.5 		13.87%
8.54 		4.22%
8.9 		-3.15%
8.62 		5.34%
9.08 		3.52%
9.4 		8.40%
10.19 		-4.51%
9.73 		42.04% 5.57
1996 0.00%
9.73 		-1.54%
9.58 		10.86%
10.62 		-1.51%
10.46 		2.20%
10.69 		4.86%
11.21 		-3.75%
10.79 		11.40%
12.02 		3.00%
12.38 		9.69%
13.58 		1.84%
13.83 		1.23%
14 		43.88% 6.07
1997 2.71%
14.38 		2.02%
14.67 		-3.41%
14.17 		6.28%
15.06 		1.39%
15.27 		8.32%
16.54 		0.67%
16.65 		-4.38%
15.92 		2.20%
16.27 		-2.27%
15.9 		0.82%
16.03 		12.29%
18 		28.57% 6.61
1998 10.22%
19.84 		11.69%
22.16 		-1.08%
21.92 		0.09%
21.94 		-5.70%
20.69 		6.04%
21.94 		-11.53%
19.41 		-5.98%
18.25 		-4.11%
17.5 		11.77%
19.56 		7.36%
21 		6.86%
22.44 		24.67% 7.20
1999 4.72%
23.5 		-12.64%
20.53 		14.61%
23.53 		-16.62%
19.62 		0.36%
19.69 		-0.51%
19.59 		-6.18%
18.38 		7.13%
19.69 		7.26%
21.12 		8.33%
22.88 		-2.75%
22.25 		-6.16%
20.88 		-6.95% 7.84
2000 -9.00%
19 		-12.84%
16.56 		22.28%
20.25 		4.00%
21.06 		-0.14%
21.03 		10.56%
23.25 		-8.04%
21.38 		6.55%
22.78 		15.36%
26.28 		-9.28%
23.84 		7.89%
25.72 		0.12%
25.75 		23.32% 8.54
2001 -13.79%
22.2 		4.14%
23.12 		4.33%
24.12 		-1.49%
23.76 		0.63%
23.91 		-2.22%
23.38 		7.91%
25.23 		-3.88%
24.25 		-3.71%
23.35 		-3.38%
22.56 		0.75%
22.73 		2.51%
23.3 		-9.51% 9.30
2002 0.86%
23.5 		8.47%
25.49 		-2.71%
24.8 		-6.17%
23.27 		-6.06%
21.86 		-6.22%
20.5 		-10.73%
18.3 		-20.38%
14.57 		4.87%
15.28 		22.84%
18.77 		0.80%
18.92 		-7.24%
17.55 		-24.68% 10.13
2003 -2.17%
17.17 		-6.46%
16.06 		6.85%
17.16 		16.14%
19.93 		3.46%
20.62 		-1.12%
20.39 		-1.37%
20.11 		-1.39%
19.83 		9.43%
21.7 		9.86%
23.84 		-3.61%
22.98 		5.27%
24.19 		37.83% 11.03
2004 -0.21%
24.14 		0.70%
24.31 		-3.91%
23.36 		2.40%
23.92 		-1.96%
23.45 		-2.69%
22.82 		-1.58%
22.46 		3.56%
23.26 		-11.56%
20.57 		0.15%
20.6 		-4.42%
19.69 		-7.62%
18.19 		-24.80% 12.01
2005 3.35%
18.8 		5.69%
19.87 		-0.55%
19.76 		11.23%
21.98 		-3.28%
21.26 		-2.96%
20.63 		10.13%
22.72 		1.50%
23.06 		2.12%
23.55 		-4.67%
22.45 		2.54%
23.02 		5.56%
24.3 		33.59% 13.08
2006 0.08%
24.32 		-4.93%
23.12 		8.61%
25.11 		9.80%
27.57 		-3.99%
26.47 		13.00%
29.91 		2.01%
30.51 		6.75%
32.57 		-4.05%
31.25 		-6.08%
29.35 		-1.40%
28.94 		-7.50%
26.77 		10.16% 14.25
2007 4.52%
27.98 		0.32%
28.07 		-4.42%
26.83 		1.23%
27.16 		-2.10%
26.59 		0.56%
26.74 		-3.07%
25.92 		-5.09%
24.6 		1.75%
25.03 		-1.92%
24.55 		-3.50%
23.69 		-9.62%
21.41 		-20.02% 15.52
2008 -2.62%
20.85 		-9.74%
18.82 		0.96%
19 		10.47%
20.99 		4.05%
21.84 		-2.66%
21.26 		14.16%
24.27 		0.33%
24.35 		-9.90%
21.94 		-3.24%
21.23 		-11.16%
18.86 		8.75%
20.51 		-4.20% 16.90
2009 -6.09%
19.26 		-17.96%
15.8 		12.22%
17.73 		-1.35%
17.49 		19.27%
20.86 		5.80%
22.07 		5.21%
23.22 		0.43%
23.32 		-3.60%
22.48 		-0.13%
22.45 		-0.13%
22.42 		4.68%
23.47 		14.43% 18.41
2010 -0.94%
23.25 		-5.12%
22.06 		1.36%
22.36 		-1.12%
22.11 		-4.48%
21.12 		11.60%
23.57 		7.00%
25.22 		-1.98%
24.72 		2.55%
25.35 		-0.47%
25.23 		-6.98%
23.47 		-1.62%
23.09 		-1.62% 20.05
2011 5.89%
24.45 		0.53%
24.58 		-6.18%
23.06 		8.07%
24.92 		5.14%
26.2 		-4.47%
25.03 		-3.12%
24.25 		-2.23%
23.71 		-6.45%
22.18 		7.98%
23.95 		-4.01%
22.99 		0.70%
23.15 		0.26% 21.84
2012 4.02%
24.08 		-6.81%
22.44 		-0.85%
22.25 		-1.35%
21.95 		-7.97%
20.2 		10.79%
22.38 		4.60%
23.41 		-0.04%
23.4 		2.26%
23.93 		-3.05%
23.2 		2.46%
23.77 		-0.55%
23.64 		2.12% 23.79
2013 1.90%
24.09 		-5.69%
22.72 		9.99%
24.99 		3.88%
25.96 		-1.31%
25.62 		-7.69%
23.65 		7.23%
25.36 		-3.00%
24.6 		5.57%
25.97 		1.77%
26.43 		8.17%
28.59 		3.81%
29.68 		25.55% 25.91
2014 6.97%
31.75 		6.71%
33.88 		-4.25%
32.44 		21.86%
39.53 		-8.68%
36.1 		2.91%
37.15 		-2.02%
36.4 		4.42%
38.01 		-6.02%
35.72 		2.10%
36.47 		1.67%
37.08 		-5.10%
35.19 		18.56% 28.22
2015 0.94%
35.52 		-3.01%
34.45 		-0.67%
34.22 		0.06%
34.24 		-1.34%
33.78 		-5.71%
31.85 		6.09%
33.79 		-7.43%
31.28 		1.73%
31.82 		0.22%
31.89 		6.77%
34.05 		-0.29%
33.95 		-3.52% 30.74
2016 -5.10%
32.22 		-11.02%
28.67 		-1.78%
28.16 		2.84%
28.96 		2.56%
29.7 		1.65%
30.19 		13.08%
34.14 		-3.90%
32.81 		0.15%
32.86 		-13.82%
28.32 		-7.70%
26.14 		4.51%
27.32 		-19.53% 33.48
2017 -0.33%
27.23 		7.46%
29.26 		6.43%
31.14 		-2.86%
30.25 		13.69%
34.39 		-0.87%
34.09 		-11.47%
30.18 		-1.16%
29.83 		13.58%
33.88 		1.83%
34.5 		-4.72%
32.87 		5.57%
34.7 		27.01% 36.47
2018 1.04%
35.06 		-5.33%
33.19 		5.36%
34.97 		1.60%
35.53 		4.22%
37.03 		-5.18%
35.11 		11.45%
39.13 		-2.02%
38.34 		3.21%
39.57 		-2.00%
38.78 		2.68%
39.82 		-4.62%
37.98 		9.45% 39.72
2019 -3.69%
36.58 		13.67%
41.58 		-2.77%
40.43 		-6.85%
37.66 		-0.74%
37.38 		10.43%
41.28 		5.16%
43.41 		3.73%
45.03 		-1.02%
44.57 		10.01%
49.03 		-1.12%
48.48 		2.85%
49.86 		31.28% 43.26
2020 -2.33%
48.7 		-10.06%
43.8 		1.96%
44.66 		17.06%
52.28 		4.44%
54.6 		-3.13%
52.89 		5.46%
55.78 		0.39%
56 		-2.14%
54.8 		-8.47%
50.16 		5.54%
52.94 		-5.57%
49.99 		0.26% 47.12
2021 1.22%
50.6 		-4.39%
48.38 		2.77%
49.72 		6.74%
53.07 		6.97%
56.77 		5.51%
59.9 		-4.44%
57.24 		1.82%
58.28 		3.05%
60.06 		3.86%
62.38 		-12.10%
54.83 		6.24%
58.25 		16.52% 51.32
2022 -0.07%
58.21 		4.59%
60.88 		8.97%
66.34 		0.09%
66.4 		0.12%
66.48 		-0.62%
66.07 		0.24%
66.23 		-5.81%
62.38 		-12.09%
54.84 		7.24%
58.81 		15.58%
67.97 		-0.25%
67.8 		16.39% 55.90
2023 -3.58%
65.37 		-0.29%
65.18 		6.49%
69.41 		5.49%
73.22 		-0.19%
73.08 		-2.07%
71.57 		0.18%
71.7 		-5.41%
67.82 		-0.15%
67.72 		-6.63%
63.23 		2.15%
64.59 		4.27%
67.35 		-0.66% 60.89
2024 -1.05%
66.64 		-3.72%
64.16 		5.60%
67.75 		12.00%
75.88 		2.82%
78.02 		-0.04%
77.99 		1.49%
79.15 		10.70%
87.62 		-11.08%
77.91 		-8.68%
71.15 		-4.96%
67.62 		-3.11%
65.52 		-2.72% 66.32
2025 6.21%
69.59










6.21% 72.24
Data Source: Yahoo

Performance

Today’s Low
69.48
Today’s High
70.38
52W Low
60.47
52W High
87.68
Today Open
70.06
Prev. Close
70.08
Volume
3350724

AstraZeneca PLC historical chart

52-Week Range
60.47 - 87.68
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_336774
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
69.4839 - 70.38
Financial Currency
USD
Regular Market Time
1/29/2025 2:30:00 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
AZN

AstraZeneca PLC Dividend History

TypeAmountEx Date
Cash Dividend 0.50 09 Aug 2024
Cash Dividend 0.99 22 Feb 2024
Cash Dividend 0.47 10 Aug 2023
Cash Dividend 0.99 23 Feb 2023
Cash Dividend 0.47 11 Aug 2022
Cash Dividend 0.99 24 Feb 2022
Cash Dividend 0.45 12 Aug 2021
Cash Dividend 0.95 25 Feb 2021
Cash Dividend 0.45 13 Aug 2020
Cash Dividend 0.95 27 Feb 2020
Cash Dividend 0.45 08 Aug 2019
Cash Dividend 0.95 28 Feb 2019
Cash Dividend 0.45 09 Aug 2018
Cash Dividend 0.95 15 Feb 2018
Cash Dividend 0.45 09 Aug 2017
Cash Dividend 0.95 15 Feb 2017
Cash Dividend 0.45 10 Aug 2016
Cash Dividend 0.95 17 Feb 2016
Cash Dividend 0.45 12 Aug 2015
Cash Dividend 0.95 18 Feb 2015
Cash Dividend 0.45 13 Aug 2014
Cash Dividend 0.00 11 Jun 2014
Cash Dividend 0.00 05 Jun 2014
Cash Dividend 0.00 20 May 2014
Cash Dividend 0.00 16 May 2014
Cash Dividend 0.00 02 Apr 2014
Cash Dividend 0.95 19 Feb 2014
Cash Dividend 0.45 14 Aug 2013
Cash Dividend 0.95 13 Feb 2013
Cash Dividend 0.45 08 Aug 2012
Cash Dividend 0.98 15 Feb 2012
Cash Dividend 0.43 04 Aug 2011
Cash Dividend 0.93 02 Feb 2011
Cash Dividend 0.35 04 Aug 2010
Cash Dividend 0.86 03 Feb 2010
Cash Dividend 0.29 05 Aug 2009
Cash Dividend 0.75 04 Feb 2009
Cash Dividend 0.28 06 Aug 2008
Cash Dividend 0.68 07 Feb 2008
Cash Dividend 0.26 08 Aug 2007
Cash Dividend 0.62 07 Feb 2007
Cash Dividend 0.25 09 Aug 2006
Cash Dividend 0.46 08 Feb 2006
Cash Dividend 0.19 10 Aug 2005
Cash Dividend 0.32 09 Feb 2005
Cash Dividend 0.15 11 Aug 2004
Cash Dividend 0.27 18 Feb 2004
Cash Dividend 0.13 20 Aug 2003
Cash Dividend 0.26 19 Feb 2003
Cash Dividend 0.13 21 Aug 2002
Cash Dividend 0.26 20 Feb 2002
Cash Dividend 0.13 22 Aug 2001
Cash Dividend 0.26 21 Feb 2001
Cash Dividend 0.54 14 Nov 2000
Cash Dividend 0.13 06 Sep 2000
Cash Dividend 0.26 08 Mar 2000
Cash Dividend 0.13 08 Sep 1999
Cash Dividend 0.17 07 Apr 1999
Cash Dividend 0.14 16 Sep 1998
Cash Dividend 0.26 18 Mar 1998
Cash Dividend 0.13 17 Sep 1997
Cash Dividend 0.22 19 Mar 1997
Cash Dividend 0.12 20 Sep 1996
Cash Dividend 0.13 22 Mar 1996
Cash Dividend 0.11 22 Sep 1995
Cash Dividend 0.18 24 Mar 1995
Cash Dividend 0.10 23 Sep 1994
Cash Dividend 0.16 18 Mar 1994
Cash Dividend 0.10 24 Sep 1993
Data Source: Yahoo

AstraZeneca PLC Split History

BonusRatioEx Date
Split 2:1 27 Jul 2015
Split 3:1 08 Apr 1998
Data Source: Yahoo

AstraZeneca PLC Historical Data

DatePriceOpenHighLowDifferenceChange%
28 Jan 2025 69.5970.1270.3869.48-0.49-0.70%
27 Jan 2025 70.0869.5170.3269.491.021.48%
24 Jan 2025 69.0669.1169.4768.840.460.67%
23 Jan 2025 68.6068.7568.8068.150.400.59%
22 Jan 2025 68.2068.0168.3467.680.240.35%
21 Jan 2025 67.9667.7568.3867.591.362.04%
17 Jan 2025 66.6067.7867.7866.59-0.31-0.46%
16 Jan 2025 66.9165.9566.9865.761.231.87%
15 Jan 2025 65.6865.5165.8865.030.310.47%
14 Jan 2025 65.3765.2165.6664.22-0.36-0.55%
13 Jan 2025 65.7365.8866.2165.64-1.28-1.91%
10 Jan 2025 67.0167.1967.5766.850.430.65%
08 Jan 2025 66.5866.2166.7465.68-0.06-0.09%
07 Jan 2025 66.6466.8067.3366.61-0.20-0.30%
06 Jan 2025 66.8466.8167.5766.380.590.89%
03 Jan 2025 66.2566.4566.4766.120.370.56%
02 Jan 2025 65.8866.0166.4165.850.360.55%
31 Dec 2024 65.5265.5566.0365.42-0.05-0.08%
30 Dec 2024 65.5766.1166.1165.33-0.69-1.04%
27 Dec 2024 66.2665.9566.4165.77-0.26-0.39%
26 Dec 2024 66.5265.9266.6765.860.220.33%
24 Dec 2024 66.3065.9366.5065.93-0.33-0.50%
23 Dec 2024 66.6365.8566.7365.571.281.96%
20 Dec 2024 65.3563.9365.4763.750.911.41%
19 Dec 2024 64.4464.6164.8564.31-0.20-0.31%
18 Dec 2024 64.6465.9366.4264.62-2.54-3.78%
17 Dec 2024 67.1866.4867.4766.440.951.43%
16 Dec 2024 66.2366.7567.1866.21-0.35-0.53%
13 Dec 2024 66.5866.6066.6966.14-0.36-0.54%
12 Dec 2024 66.9466.9467.5966.92-0.46-0.68%
11 Dec 2024 67.4067.6067.7467.200.220.33%
10 Dec 2024 67.1868.4668.4767.08-1.40-2.04%
09 Dec 2024 68.5868.0269.0067.970.380.56%
06 Dec 2024 68.2068.2368.5567.810.670.99%
05 Dec 2024 67.5367.2868.0167.250.751.12%
04 Dec 2024 66.7866.8066.9466.31-1.27-1.87%
03 Dec 2024 68.0568.4268.6568.001.011.51%
02 Dec 2024 67.0467.5367.5466.83-0.58-0.86%
29 Nov 2024 67.6267.3367.7267.140.420.63%
27 Nov 2024 67.2066.6967.3266.550.841.27%
26 Nov 2024 66.3666.6366.8265.88-0.04-0.06%
25 Nov 2024 66.4065.9266.5765.860.771.17%
22 Nov 2024 65.6365.7066.4665.571.372.13%
21 Nov 2024 64.2663.8964.3463.531.061.68%
20 Nov 2024 63.2063.8963.9362.88-0.60-0.94%
19 Nov 2024 63.8063.6564.1363.310.410.65%
18 Nov 2024 63.3963.0063.6562.750.160.25%
15 Nov 2024 63.2363.8164.0463.17-1.81-2.78%
14 Nov 2024 65.0465.4565.9864.97-0.25-0.38%
13 Nov 2024 65.2965.4965.7064.690.100.15%
12 Nov 2024 65.1963.4466.2462.940.400.62%
11 Nov 2024 64.7965.1965.2164.700.300.47%
08 Nov 2024 64.4964.7865.0464.27-0.20-0.31%
07 Nov 2024 64.6963.5164.7463.370.841.32%
06 Nov 2024 63.8564.3464.7763.71-2.42-3.65%
05 Nov 2024 66.2767.1467.5565.29-5.16-7.22%
04 Nov 2024 71.4371.8573.6871.000.010.01%
01 Nov 2024 71.4271.6671.8671.300.270.38%
31 Oct 2024 71.1571.5371.9271.12-1.68-2.31%
30 Oct 2024 72.8372.2173.2970.94-2.39-3.18%
29 Oct 2024 75.2275.4475.7975.05-0.79-1.04%
28 Oct 2024 76.0175.0476.6374.940.961.28%
25 Oct 2024 75.0575.6775.7874.95-0.85-1.12%
24 Oct 2024 75.9076.6076.7675.72-1.05-1.36%
23 Oct 2024 76.9576.9277.2276.61-0.37-0.48%
22 Oct 2024 77.3276.8277.4176.68-0.12-0.15%
21 Oct 2024 77.4478.1778.2177.36-0.82-1.05%
18 Oct 2024 78.2678.0778.3077.570.240.31%
17 Oct 2024 78.0277.9678.3977.86-0.29-0.37%
16 Oct 2024 78.3178.3178.6678.080.460.59%
15 Oct 2024 77.8577.6878.1377.42-0.25-0.32%
14 Oct 2024 78.1077.7278.3177.610.750.97%
11 Oct 2024 77.3577.0477.3676.950.480.62%
10 Oct 2024 76.8777.3877.4376.65-0.64-0.83%
09 Oct 2024 77.5176.6177.5576.410.640.83%
08 Oct 2024 76.8776.8477.0076.420.000.00%
07 Oct 2024 76.8777.1977.4976.75-0.60-0.77%
04 Oct 2024 77.4777.0877.5576.90-0.46-0.59%
03 Oct 2024 77.9379.0679.0977.86-1.65-2.07%
02 Oct 2024 79.5879.2979.7679.010.911.16%
01 Oct 2024 78.6777.9778.8077.730.760.98%
30 Sep 2024 77.9178.0978.1077.510.290.37%
27 Sep 2024 77.6278.0778.2277.61-0.56-0.72%
26 Sep 2024 78.1878.1778.7877.800.640.83%
25 Sep 2024 77.5477.3277.6677.090.670.87%
24 Sep 2024 76.8777.2077.3376.83-0.27-0.35%
23 Sep 2024 77.1477.2677.5577.01-1.24-1.58%
20 Sep 2024 78.3878.5578.6878.14-0.52-0.66%
19 Sep 2024 78.9079.1979.4478.560.320.41%
18 Sep 2024 78.5878.6979.2678.320.050.06%
17 Sep 2024 78.5379.3179.3178.22-0.51-0.65%
16 Sep 2024 79.0479.2979.5078.750.770.98%
13 Sep 2024 78.2777.7078.6277.69-0.69-0.87%
12 Sep 2024 78.9679.7679.9978.62-1.57-1.95%
11 Sep 2024 80.5380.4680.6979.73-0.63-0.78%
10 Sep 2024 81.1679.9381.3079.850.270.33%
09 Sep 2024 80.8982.2183.4378.94-2.16-2.60%
06 Sep 2024 83.0584.0284.3082.930.050.06%
05 Sep 2024 83.0083.9984.0382.46-2.75-3.21%
04 Sep 2024 85.7585.5785.9985.470.030.03%
03 Sep 2024 85.7287.1887.2585.38-1.90-2.17%
30 Aug 2024 87.6287.3387.6886.880.320.37%
29 Aug 2024 87.3087.2287.6286.93-0.06-0.07%
28 Aug 2024 87.3687.2287.5587.010.150.17%
27 Aug 2024 87.2187.2287.2886.760.590.68%
26 Aug 2024 86.6286.4386.8486.36-0.04-0.05%
23 Aug 2024 86.6686.2286.8885.860.770.90%
22 Aug 2024 85.8985.8886.0485.160.330.39%
21 Aug 2024 85.5685.0485.6184.670.430.51%
20 Aug 2024 85.1385.1885.6585.050.350.41%
19 Aug 2024 84.7884.6485.1984.350.370.44%
16 Aug 2024 84.4185.1185.2684.13-0.49-0.58%
15 Aug 2024 84.9085.0085.3084.411.141.36%
14 Aug 2024 83.7682.9683.7982.630.390.47%
13 Aug 2024 83.3782.9783.6482.860.851.03%
12 Aug 2024 82.5281.6082.9181.391.331.64%
09 Aug 2024 81.1981.0581.5280.72-0.66-0.81%
08 Aug 2024 81.8580.3581.9080.131.231.53%
07 Aug 2024 80.6280.6080.9980.201.371.73%
06 Aug 2024 79.2578.2579.7378.22-0.08-0.10%
05 Aug 2024 79.3378.8880.1378.69-2.48-3.03%
02 Aug 2024 81.8181.6082.0180.830.610.75%
01 Aug 2024 81.2079.6581.4079.622.052.59%
31 Jul 2024 79.1579.1379.5678.531.251.60%
30 Jul 2024 77.9078.7078.9977.47-0.46-0.59%
29 Jul 2024 78.3680.0680.1278.330.230.29%
26 Jul 2024 78.1378.4879.4578.08-0.39-0.50%
25 Jul 2024 78.5276.6478.6676.46-1.19-1.49%
24 Jul 2024 79.7178.5579.7778.550.540.68%
23 Jul 2024 79.1778.9079.2078.500.010.01%
22 Jul 2024 79.1679.6279.8178.970.450.57%
19 Jul 2024 78.7178.3478.7678.160.650.83%
18 Jul 2024 78.0680.0080.0177.99-1.70-2.13%
17 Jul 2024 79.7678.5079.8378.501.171.49%
16 Jul 2024 78.5977.9678.6977.920.470.60%
15 Jul 2024 78.1279.1579.1578.04-1.12-1.41%
12 Jul 2024 79.2479.5279.7979.181.301.67%
11 Jul 2024 77.9478.1578.5977.860.190.24%
10 Jul 2024 77.7576.9777.8576.951.081.41%
09 Jul 2024 76.6776.9676.9776.30-0.46-0.60%
08 Jul 2024 77.1377.6177.6677.04-0.21-0.27%
05 Jul 2024 77.3477.3577.5176.770.540.70%
03 Jul 2024 76.8076.6777.0176.49-0.19-0.25%
02 Jul 2024 76.9977.3177.4276.46-0.95-1.22%
01 Jul 2024 77.9477.7178.7277.63-0.05-0.06%
28 Jun 2024 77.9978.6378.7577.83-0.19-0.24%
27 Jun 2024 78.1879.0979.1677.95-0.90-1.14%
26 Jun 2024 79.0879.1679.6278.91-0.67-0.84%
25 Jun 2024 79.7579.5979.8779.440.380.48%
24 Jun 2024 79.3779.2579.5679.160.490.62%
21 Jun 2024 78.8878.4479.2478.440.320.41%
20 Jun 2024 78.5678.4778.7878.190.140.18%
18 Jun 2024 78.4278.8879.0978.38-0.89-1.12%
17 Jun 2024 79.3179.0879.3578.87-0.28-0.35%
14 Jun 2024 79.5979.3279.7279.170.060.08%
13 Jun 2024 79.5379.2379.6278.91-0.54-0.67%
12 Jun 2024 80.0780.5380.5979.630.841.06%
11 Jun 2024 79.2379.1079.6478.91-0.98-1.22%
10 Jun 2024 80.2180.2280.5379.970.190.24%
07 Jun 2024 80.0280.3180.5280.00-0.81-1.00%
06 Jun 2024 80.8380.6380.8680.460.510.63%
05 Jun 2024 80.3280.4180.6779.820.300.37%
04 Jun 2024 80.0279.5080.0779.221.031.30%
03 Jun 2024 78.9978.5079.4778.380.971.24%
31 May 2024 78.0277.3178.1277.091.251.63%
30 May 2024 76.7776.6276.9876.460.690.91%
29 May 2024 76.0876.1376.5175.80-0.54-0.70%
28 May 2024 76.6277.7877.8276.49-1.92-2.44%
24 May 2024 78.5478.1378.8978.080.360.46%
23 May 2024 78.1879.3279.3678.10-0.62-0.79%
22 May 2024 78.8078.5778.9478.38-0.38-0.48%
21 May 2024 79.1877.8079.2577.752.072.68%
20 May 2024 77.1176.6377.2276.540.210.27%
17 May 2024 76.9076.8777.0776.61-0.14-0.18%
16 May 2024 77.0476.7277.2276.580.070.09%
15 May 2024 76.9776.9477.5376.87-0.07-0.09%
14 May 2024 77.0477.8777.9377.02-0.39-0.50%
13 May 2024 77.4377.2377.4977.150.250.32%
10 May 2024 77.1877.7777.9477.15-0.43-0.55%
09 May 2024 77.6176.9277.6476.860.640.83%
08 May 2024 76.9776.7777.1676.610.650.85%
07 May 2024 76.3276.4376.4775.920.560.74%
06 May 2024 75.7675.8475.9375.55-0.59-0.77%
03 May 2024 76.3576.4776.4975.430.550.73%
02 May 2024 75.8076.2676.4175.75-0.61-0.80%
01 May 2024 76.4176.3476.8075.960.530.70%
30 Apr 2024 75.8875.7276.1475.320.400.53%
29 Apr 2024 75.4876.1876.5875.360.310.41%
26 Apr 2024 75.1775.0075.4974.590.140.19%
25 Apr 2024 75.0374.9975.8174.503.835.38%
24 Apr 2024 71.2071.4171.4770.690.350.49%
23 Apr 2024 70.8570.4371.1070.160.721.03%
22 Apr 2024 70.1369.6770.4969.381.582.30%
19 Apr 2024 68.5568.1468.7168.130.190.28%
18 Apr 2024 68.3668.2568.7968.16-0.17-0.25%
17 Apr 2024 68.5368.7268.8068.200.260.38%
16 Apr 2024 68.2768.2968.6068.02-0.46-0.67%
15 Apr 2024 68.7369.0769.5668.54-0.20-0.29%
12 Apr 2024 68.9369.6669.8268.60-0.52-0.75%
11 Apr 2024 69.4569.8870.0768.871.341.97%
10 Apr 2024 68.1167.5968.1767.42-0.30-0.44%
09 Apr 2024 68.4168.2068.4667.960.711.05%
08 Apr 2024 67.7067.5767.7767.220.250.37%
05 Apr 2024 67.4566.9867.7266.890.110.16%
04 Apr 2024 67.3468.9968.9967.290.530.79%
03 Apr 2024 66.8166.4067.3566.39-0.19-0.28%
02 Apr 2024 67.0067.1567.3866.76-0.25-0.37%
01 Apr 2024 67.2568.2068.2267.04-0.50-0.74%
28 Mar 2024 67.7568.1868.3567.68-0.51-0.75%
27 Mar 2024 68.2667.0868.3867.071.932.91%
26 Mar 2024 66.3366.2566.4665.770.470.71%
25 Mar 2024 65.8666.2166.4365.80-0.40-0.60%
22 Mar 2024 66.2666.4966.8466.200.070.11%
21 Mar 2024 66.1966.6166.7966.180.460.70%
20 Mar 2024 65.7365.5765.8865.20-0.13-0.20%
19 Mar 2024 65.8665.6065.9065.250.010.02%
18 Mar 2024 65.8566.0166.3765.81-0.46-0.69%
15 Mar 2024 66.3167.4067.4466.08-0.73-1.09%
14 Mar 2024 67.0467.7367.7366.67-0.54-0.80%
13 Mar 2024 67.5867.4668.0367.430.180.27%
12 Mar 2024 67.4067.5467.6967.26-0.27-0.40%
11 Mar 2024 67.6767.2267.7766.831.171.76%
08 Mar 2024 66.5066.1766.5865.980.310.47%
07 Mar 2024 66.1965.8266.5165.730.921.41%
06 Mar 2024 65.2764.7465.5364.740.460.71%
05 Mar 2024 64.8164.9165.3264.610.020.03%
04 Mar 2024 64.7964.2964.8264.150.190.29%
01 Mar 2024 64.6064.3464.8363.980.440.69%
29 Feb 2024 64.1665.1765.2163.74-1.19-1.82%
28 Feb 2024 65.3565.4665.7865.16-0.98-1.48%
27 Feb 2024 66.3365.9466.4665.770.400.61%
26 Feb 2024 65.9366.0866.3765.750.100.15%
23 Feb 2024 65.8364.9665.9364.951.702.65%
22 Feb 2024 64.1363.2664.5863.26-0.96-1.47%
21 Feb 2024 65.0964.3865.0964.220.050.08%
20 Feb 2024 65.0466.0566.0764.580.771.20%
16 Feb 2024 64.2763.8464.5363.601.432.28%
15 Feb 2024 62.8461.7762.8661.771.181.91%
14 Feb 2024 61.6661.2061.7761.060.631.03%
13 Feb 2024 61.0361.2561.7060.76-0.38-0.62%
12 Feb 2024 61.4161.1661.4460.47-0.85-1.37%
09 Feb 2024 62.2662.7163.3762.08-1.26-1.98%
08 Feb 2024 63.5262.0263.9061.70-3.03-4.55%
07 Feb 2024 66.5566.7766.9066.49-0.49-0.73%
06 Feb 2024 67.0465.8567.0865.581.902.92%
05 Feb 2024 65.1465.1465.6465.02-0.50-0.76%
02 Feb 2024 65.6465.9766.1065.58-1.21-1.81%
01 Feb 2024 66.8566.2166.9466.000.210.32%
31 Jan 2024 66.6467.7567.8366.55-0.56-0.83%
30 Jan 2024 67.2067.3567.3666.940.010.01%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 9.12
52-Week Low Change % 0.15%
52-Week High Change -18.09
52-Week High Change % -0.21%

Stock Price Average

50 Day Average 66.47
50 Day Average Change 3.12
50 Day Average Change % 0.05%
200 Day Average 74.94
200 Day Average Change -5.35
200 Day Average Change % -0.07%

Share Statistics

AstraZeneca PLC Financials

 2020-12-312021-12-312022-12-312023-12-312024-09-30
Amortization Cash Flow1992000000.03143000000.04156000000.03926000000.0 
Beginning Cash Position5223000000.07546000000.06038000000.05983000000.04619000000.0
Capital Expenditure-2606000000.0-2200000000.0-2571000000.0-3778000000.0-4577000000.0
Cash Dividends Paid-3572000000.0-3856000000.0-4364000000.0-4481000000.0-4628000000.0
Change In Inventory-621000000.01577000000.03941000000.0-669000000.0 
Change In Payable1721000000.01405000000.01165000000.02394000000.0 
Change In Receivables-739000000.0-961000000.0-1349000000.0-1425000000.0 
Change In Working Capital361000000.02021000000.03757000000.0300000000.0-393000000.0
Changes In Cash2311000000.0-1446000000.025000000.0-286000000.0-158000000.0
Common Stock Dividend Paid-3572000000.0-3856000000.0-4364000000.0-4481000000.0 
Common Stock Issuance30000000.029000000.029000000.033000000.0-45000000.0
Depreciation904000000.0959000000.01098000000.01008000000.01299000000.0
Depreciation And Amortization2896000000.04102000000.05254000000.04934000000.05225000000.0
Effect Of Exchange Rate Changes12000000.0-62000000.0-80000000.0-60000000.0-26000000.0
End Cash Position7546000000.06038000000.05983000000.05637000000.04461000000.0
Financing Cash Flow-2203000000.03649000000.0-6823000000.0-6567000000.0-3616000000.0
Free Cash Flow2193000000.03763000000.07237000000.06567000000.06757000000.0
Gain Loss On Investment Securities-4000000.04000000.0-14000000.0-40000000.0 
Gain Loss On Sale Of Business0.0-776000000.00.00.0 
Gain Loss On Sale Of PPE-1030000000.0-513000000.0-104000000.0-251000000.0-38000000.0
Interest Paid CFO-733000000.0-721000000.0-849000000.0-1081000000.0-1330000000.0
Interest Received CFI47000000.034000000.060000000.0287000000.0360000000.0
Investing Cash Flow-285000000.0-11058000000.0-2960000000.0-4064000000.0-7876000000.0
Issuance Of Capital Stock30000000.029000000.029000000.033000000.0-45000000.0
Issuance Of Debt2968000000.012929000000.00.03816000000.06492000000.0
Long Term Debt Issuance2968000000.012929000000.00.03816000000.06492000000.0
Long Term Debt Payments-1609000000.0-4759000000.0-1271000000.0-4942000000.0-4934000000.0
Net Business Purchase And Sale-830000000.0-9433000000.0-1061000000.0-1179000000.0-3949000000.0
Net Common Stock Issuance30000000.029000000.029000000.033000000.0-45000000.0
Net Foreign Currency Exchange Gain Loss34000000.020000000.016000000.034000000.0 
Net Income From Continuing Operations3916000000.0-265000000.02501000000.06899000000.07922000000.0
Net Intangibles Purchase And Sale-694000000.0-522000000.0-1033000000.0-2126000000.0-2726000000.0
Net Investment Purchase And Sale2007000000.0-79000000.0-117000000.0-7000000.0126000000.0
Net Issuance Payments Of Debt1647000000.07894000000.0-1197000000.0-965000000.02181000000.0
Net Long Term Debt Issuance1359000000.08170000000.0-1271000000.0-1126000000.01558000000.0
Net Other Financing Charges-101000000.0-178000000.0-1047000000.0-886000000.0-817000000.0
Net Other Investing Changes40000000.020000000.0 190000000.0 
Net PPEPurchase And Sale-855000000.0-1078000000.0-809000000.0-1229000000.0-1687000000.0
Net Short Term Debt Issuance288000000.0-276000000.074000000.0161000000.0623000000.0
Operating Cash Flow4799000000.05963000000.09808000000.010345000000.011334000000.0
Other Non Cash Items641000000.01342000000.0639000000.01451000000.02112000000.0
Purchase Of Business-830000000.0-10209000000.0-1061000000.0-1179000000.0-3962000000.0
Purchase Of Intangibles-1645000000.0-1109000000.0-1480000000.0-2417000000.0-2836000000.0
Purchase Of Investment-119000000.0-184000000.0-159000000.0-136000000.0-111000000.0
Purchase Of PPE-961000000.0-1091000000.0-1091000000.0-1361000000.0-1741000000.0
Repayment Of Debt-1609000000.0-4759000000.0-1271000000.0-4942000000.0-4934000000.0
Sale Of Business0.0776000000.00.00.013000000.0
Sale Of Intangibles951000000.0587000000.0447000000.0291000000.0110000000.0
Sale Of Investment2126000000.0105000000.042000000.0129000000.0237000000.0
Sale Of PPE106000000.013000000.0282000000.0132000000.054000000.0
Taxes Refund Paid-1562000000.0-1743000000.0-1623000000.0-2366000000.0-2634000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (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 sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in 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.