AstraZeneca PLCNASDAQ:AZN
- LAST PRICE65.5100
- TODAY'S CHANGE (%)-0.4400 (-0.6672%)
- Bid / Lots64.5000/ 1
- Ask / Lots65.4000/ 2
- Open / Previous Close64.7300 / 65.9500
- Day Range
- 52 Week Range
- Volume9,345,026
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | AZN |
|---|---|---|
| 09:32 ET | 117064 | 64.89 |
| 09:34 ET | 49192 | 64.93 |
| 09:36 ET | 59170 | 65 |
| 09:38 ET | 73273 | 64.87 |
| 09:39 ET | 37757 | 65.05 |
| 09:41 ET | 39870 | 65.02 |
| 09:43 ET | 32068 | 65.09 |
| 09:45 ET | 43796 | 65.25 |
| 09:48 ET | 42206 | 65.24 |
| 09:50 ET | 37019 | 65.3 |
| 09:52 ET | 54316 | 65.29 |
| 09:54 ET | 79128 | 65.25 |
| 09:56 ET | 44322 | 65.22 |
| 09:57 ET | 26318 | 65.26 |
| 09:59 ET | 38022 | 65.27 |
| 10:01 ET | 23548 | 65.29 |
| 10:03 ET | 16127 | 65.09 |
| 10:06 ET | 25318 | 65.01 |
| 10:08 ET | 44365 | 65.13 |
| 10:10 ET | 57373 | 65.22 |
| 10:12 ET | 70075 | 65.25 |
| 10:14 ET | 50668 | 65.29 |
| 10:15 ET | 21092 | 65.38 |
| 10:17 ET | 12585 | 65.305 |
| 10:19 ET | 27290 | 65.25 |
| 10:21 ET | 24865 | 65.2422 |
| 10:24 ET | 24362 | 65.22 |
| 10:26 ET | 13759 | 65.22 |
| 10:28 ET | 21396 | 65.32 |
| 10:30 ET | 22010 | 65.24 |
| 10:32 ET | 12150 | 65.24 |
| 10:33 ET | 23138 | 65.13 |
| 10:35 ET | 11946 | 65.1 |
| 10:37 ET | 19521 | 65.14 |
| 10:39 ET | 24405 | 65.15 |
| 10:42 ET | 16928 | 65.21 |
| 10:44 ET | 24547 | 65.12 |
| 10:46 ET | 37884 | 64.98 |
| 10:48 ET | 13116 | 64.92 |
| 10:50 ET | 28614 | 64.95 |
| 10:51 ET | 31781 | 64.96 |
| 10:53 ET | 26519 | 64.96 |
| 10:55 ET | 43714 | 64.85 |
| 10:57 ET | 25805 | 64.81 |
| 11:00 ET | 25591 | 64.815 |
| 11:02 ET | 30512 | 64.805 |
| 11:04 ET | 25992 | 64.75 |
| 11:06 ET | 29309 | 64.71 |
| 11:08 ET | 27612 | 64.74 |
| 11:09 ET | 33760 | 64.76 |
| 11:11 ET | 20639 | 64.74 |
| 11:13 ET | 33888 | 64.755 |
| 11:15 ET | 22332 | 64.78 |
| 11:18 ET | 30371 | 64.86 |
| 11:20 ET | 24682 | 64.77 |
| 11:22 ET | 17740 | 64.72 |
| 11:24 ET | 22258 | 64.75 |
| 11:26 ET | 22259 | 64.685 |
| 11:27 ET | 19193 | 64.705 |
| 11:29 ET | 32023 | 64.73 |
| 11:31 ET | 50607 | 64.73 |
| 11:33 ET | 61067 | 64.905 |
| 11:36 ET | 47549 | 64.94 |
| 11:38 ET | 8867 | 64.82 |
| 11:40 ET | 3773 | 64.78 |
| 11:42 ET | 15629 | 64.9 |
| 11:44 ET | 2637 | 64.9406 |
| 11:45 ET | 6810 | 64.96 |
| 11:47 ET | 9587 | 64.99 |
| 11:49 ET | 21219 | 64.93 |
| 11:51 ET | 21382 | 64.86 |
| 11:54 ET | 24043 | 64.89 |
| 11:56 ET | 9953 | 64.91 |
| 11:58 ET | 15829 | 64.86 |
| 12:00 ET | 11557 | 64.8 |
| 12:02 ET | 13574 | 64.81 |
| 12:03 ET | 15531 | 64.66 |
| 12:05 ET | 22112 | 64.63 |
| 12:07 ET | 18194 | 64.665 |
| 12:09 ET | 18555 | 64.68 |
| 12:12 ET | 10205 | 64.68 |
| 12:14 ET | 8211 | 64.59 |
| 12:16 ET | 12582 | 64.6 |
| 12:18 ET | 9808 | 64.63 |
| 12:20 ET | 5643 | 64.66 |
| 12:21 ET | 9447 | 64.62 |
| 12:23 ET | 5132 | 64.76 |
| 12:25 ET | 6744 | 64.8 |
| 12:27 ET | 4333 | 64.85 |
| 12:30 ET | 9324 | 64.79 |
| 12:32 ET | 8317 | 64.83 |
| 12:34 ET | 7129 | 64.8 |
| 12:36 ET | 5109 | 64.85 |
| 12:38 ET | 6396 | 64.86 |
| 12:39 ET | 18315 | 64.91 |
| 12:41 ET | 10868 | 64.9061 |
| 12:43 ET | 6440 | 64.8 |
| 12:45 ET | 1800 | 64.815 |
| 12:48 ET | 7668 | 64.75 |
| 12:50 ET | 6177 | 64.7 |
| 12:52 ET | 6659 | 64.69 |
| 12:54 ET | 10397 | 64.7 |
| 12:56 ET | 8469 | 64.69 |
| 12:57 ET | 4694 | 64.71 |
| 12:59 ET | 3826 | 64.695 |
| 01:01 ET | 6183 | 64.725 |
| 01:03 ET | 6345 | 64.75 |
| 01:06 ET | 9826 | 64.72 |
| 01:08 ET | 5490 | 64.69 |
| 01:10 ET | 5000 | 64.72 |
| 01:12 ET | 8915 | 64.72 |
| 01:14 ET | 4438 | 64.73 |
| 01:15 ET | 5179 | 64.73 |
| 01:17 ET | 9401 | 64.76 |
| 01:19 ET | 7571 | 64.835 |
| 01:21 ET | 9643 | 64.81 |
| 01:24 ET | 9360 | 64.8326 |
| 01:26 ET | 22702 | 64.815 |
| 01:28 ET | 7476 | 64.8 |
| 01:30 ET | 13028 | 64.76 |
| 01:32 ET | 8563 | 64.735 |
| 01:33 ET | 5977 | 64.74 |
| 01:35 ET | 6842 | 64.75 |
| 01:37 ET | 14895 | 64.82 |
| 01:39 ET | 4465 | 64.81 |
| 01:42 ET | 10449 | 64.82 |
| 01:44 ET | 13211 | 64.825 |
| 01:46 ET | 7743 | 64.81 |
| 01:48 ET | 6351 | 64.775 |
| 01:50 ET | 11533 | 64.805 |
| 01:51 ET | 13857 | 64.805 |
| 01:53 ET | 39362 | 64.755 |
| 01:55 ET | 6389 | 64.73 |
| 01:57 ET | 7450 | 64.74 |
| 02:00 ET | 5944 | 64.73 |
| 02:02 ET | 19013 | 64.72 |
| 02:04 ET | 47417 | 64.82 |
| 02:06 ET | 17076 | 64.79 |
| 02:08 ET | 20347 | 64.79 |
| 02:09 ET | 13041 | 64.81 |
| 02:11 ET | 15151 | 64.835 |
| 02:13 ET | 4788 | 64.845 |
| 02:15 ET | 15731 | 64.86 |
| 02:18 ET | 6205 | 64.86 |
| 02:20 ET | 16843 | 64.88 |
| 02:22 ET | 6882 | 64.865 |
| 02:24 ET | 11367 | 64.9002 |
| 02:26 ET | 11080 | 64.92 |
| 02:27 ET | 12217 | 64.95 |
| 02:29 ET | 20870 | 64.96 |
| 02:31 ET | 36463 | 65 |
| 02:33 ET | 27305 | 65.0416 |
| 02:36 ET | 7262 | 65.1 |
| 02:38 ET | 17671 | 65.15 |
| 02:40 ET | 41559 | 65.125 |
| 02:42 ET | 15720 | 65.15 |
| 02:44 ET | 8259 | 65.16 |
| 02:45 ET | 19094 | 65.15 |
| 02:47 ET | 14790 | 65.16 |
| 02:49 ET | 5650 | 65.16 |
| 02:51 ET | 15816 | 65.18 |
| 02:54 ET | 15053 | 65.185 |
| 02:56 ET | 7025 | 65.185 |
| 02:58 ET | 10346 | 65.25 |
| 03:00 ET | 9369 | 65.23 |
| 03:02 ET | 9629 | 65.17 |
| 03:03 ET | 6979 | 65.21 |
| 03:05 ET | 26548 | 65.2606 |
| 03:07 ET | 13723 | 65.29 |
| 03:09 ET | 43000 | 65.27 |
| 03:12 ET | 13426 | 65.285 |
| 03:14 ET | 25697 | 65.32 |
| 03:16 ET | 16420 | 65.335 |
| 03:18 ET | 34808 | 65.285 |
| 03:20 ET | 29606 | 65.24 |
| 03:21 ET | 16166 | 65.34 |
| 03:23 ET | 22918 | 65.4 |
| 03:25 ET | 22949 | 65.44 |
| 03:27 ET | 24247 | 65.41 |
| 03:30 ET | 28087 | 65.435 |
| 03:32 ET | 18487 | 65.36 |
| 03:34 ET | 18518 | 65.4 |
| 03:36 ET | 11209 | 65.405 |
| 03:38 ET | 26425 | 65.35 |
| 03:39 ET | 23011 | 65.355 |
| 03:41 ET | 33757 | 65.34 |
| 03:43 ET | 50934 | 65.385 |
| 03:45 ET | 42558 | 65.35 |
| 03:48 ET | 38338 | 65.395 |
| 03:50 ET | 51392 | 65.42 |
| 03:52 ET | 72503 | 65.435 |
| 03:54 ET | 45063 | 65.42 |
| 03:56 ET | 104985 | 65.46 |
| 03:57 ET | 136289 | 65.5 |
| 03:59 ET | 413238 | 65.51 |
Yesterday
Deals of the day-Mergers and acquisitions, from 9 hours ago by Thomson Reuters
9 hours ago by Thomson ReutersEuropean Bourses Hammered by Recession Fears; Euro Falls to 20-Year Low, from 12 hours ago by MT Newswires
12 hours ago by MT NewswiresDeals of the day-Mergers and acquisitions, from 13 hours ago by Thomson Reuters
13 hours ago by Thomson ReutersAstraZeneca to Acquire Cancer Drug Maker TeneoTwo, from 19 hours ago by MT Newswires
19 hours ago by MT NewswiresDeals of the day-Mergers and acquisitions, from 19 hours ago by Thomson Reuters
19 hours ago by Thomson Reuters
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
AstraZeneca PLC | 202.5B | -197.4x | -50.95% |
Novartis AG | 204.6B | 7.9x | +30.61% |
Bristol-Myers Squibb Co | 163.6B | 27.0x | +3.27% |
Merck & Co Inc | 233.7B | 16.9x | +28.17% |
Sanofi SA | 129.7B | 18.2x | +7.84% |
Amgen Inc | 131.2B | 24.3x | +0.08% |
Company Information
AstraZeneca PLC is a patient-focused pharmaceutical company. The Company focuses on discovery and development, manufacturing and commercialization of prescription medicines. The Company is focused on various therapy areas, such as Oncology; BioPharmaceuticals (comprising Cardiovascular, Renal & Metabolism (CVRM) and Respiratory & Immunology (R&I)), and Rare Disease. Its pipeline forms a robust portfolio of investigational therapies in various stages of clinical development. Its pipeline includes the Alexion Rare Disease portfolio and comprises approximately 177 projects, of which 161 are in the clinical phase of development. Its key marketed oncology products include Tagrisso (osimertinib), Lynparza (olaparib), Imfinzi (durvalumab), Koselugo (selumetinib), Farxiga/ Forxiga (dapagliflozin), Roxadustat, Onglyza (saxagliptin) and others. The Company’s geographical segments include United Kingdom, Rest of Europe, The Americas and Asia, Africa & Australasia.
Contact Information
- Headquarters
- 1 Francis Crick AvenueCAMBRIDGE, United Kingdom CB2 0AA
- Phone
- 207-304-5000
- Fax
- 207-604-8151
Executives
- Independent Non-Executive Chairman of the Board
- Leif Johansson
- Chief Executive Officer, Executive Director
- Pascal Soriot
- Chief Financial Officer, Executive Director
- Aradhana Sarin
- Chief Executive Officer - Alexion, Chief Strategy Officer - AstraZeneca
- Marc Dunoyer
- Chief Human Resource Officer, General Counsel
- Jeffrey Pott
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $202.6B |
|---|---|
Revenue (TTM) | $41.5B |
Shares Outstanding | 3.1B |
Dividend Yield | 3.64% |
Annual Dividend Rate | 2.3850 USD |
Ex-Dividend Date | 02-24-22 |
Pay Date | 03-28-22 |
Beta | 0.46 |
EPS | $-0.33 |
Book Value | $12.67 |
P/E Ratio | -197.4x |
Price/Sales (TTM) | 4.9 |
Price/Cash Flow (TTM) | 33.9x |
Operating Margin | 0.09% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
