Skip to main content
AstraZeneca PLC (AZN)
NYSE: AZN · Real-Time Price · USD
208.45
+4.47 (2.19%)
At close: Feb 27, 2026, 4:00 PM EST
207.51
-0.94 (-0.45%)
After-hours: Feb 27, 2026, 7:34 PM EST

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026207.27209.93206.95208.45208.452.19%1,971,412
Feb 26, 2026204.98205.16202.64203.98203.98-0.88%2,242,634
Feb 25, 2026206.75207.55205.30205.79205.79-0.40%1,375,941
Feb 24, 2026208.99209.35206.49206.61206.610.81%1,708,010
Feb 23, 2026204.60207.34204.22204.94204.940.36%1,815,464
Feb 20, 2026206.60207.69204.05204.20204.20-2.12%1,592,648
Feb 19, 2026208.75208.95205.72208.62206.45-0.02%1,951,912
Feb 18, 2026212.66212.71207.52208.67206.50-0.39%2,604,191
Feb 17, 2026208.10211.27207.85209.48207.301.91%2,287,817
Feb 13, 2026205.64206.71204.09205.55203.410.50%2,504,807
Feb 12, 2026202.52205.86202.10204.52202.39-0.12%2,723,911
Feb 11, 2026200.08204.92199.19204.76202.635.87%3,484,048
Feb 10, 2026194.02195.90190.60193.40191.392.87%2,726,807
Feb 9, 2026191.80192.76187.06188.01186.05-2.60%3,030,835
Feb 6, 2026190.46193.97188.49193.03191.023.14%3,117,634
Feb 5, 2026187.07190.67186.58187.16185.21-0.15%3,380,548
Feb 4, 2026189.06190.70186.32187.45185.501.70%3,889,197
Feb 3, 2026187.61190.72183.63184.32182.40-2.17%2,659,669
Feb 2, 2026187.50192.79186.18188.41186.450.70%3,228,784
Jan 30, 2026183.00187.10182.28187.10185.152.15%1,738
Jan 29, 2026188.02188.02182.79183.17181.26-2.47%1,055
Jan 28, 2026187.85187.90177.87187.80185.85-0.14%2,815
Jan 27, 2026188.70195.00188.07188.07186.115.03%2,228
Jan 26, 2026187.03187.03179.05179.05177.190.87%858
Jan 23, 2026175.34178.29175.34177.50175.65-1.11%3,712
Jan 22, 2026179.50179.50179.50179.50177.632.57%828
Jan 21, 2026179.39180.64175.00175.00173.18-4.48%2,167
Jan 20, 2026172.68183.20172.68183.20181.29-4.15%4,909
Jan 16, 2026184.10191.13180.55191.13189.141.21%3,523
Jan 15, 2026189.44189.44186.50188.84186.87-0.73%1,471
Jan 14, 2026190.23190.23190.23190.23188.250.83%492
Jan 13, 2026182.83188.66182.83188.66186.701.71%1,109
Jan 12, 2026188.20188.20185.48185.48183.55-2.88%1,678
Jan 9, 2026190.58192.62190.58190.99189.001.32%2,372
Jan 8, 2026188.50188.50188.50188.50186.54-1.19%1,614
Jan 7, 2026189.00192.90189.00190.78188.790.15%1,601
Jan 6, 2026188.00190.49188.00190.49188.516.39%1,513
Jan 5, 2026186.00186.00179.06179.06177.19-1.98%1,948
Jan 2, 2026185.06185.06182.68182.68180.774.09%2,224
Dec 31, 2025178.60178.60175.50175.50173.67-2.96%576
Dec 30, 2025180.85180.85180.85180.85178.97-3.32%783
Dec 29, 2025183.00187.06183.00187.06185.113.19%899
Dec 26, 2025181.28181.28181.28181.28179.39-2.75%894
Dec 24, 2025186.40186.40186.40186.40184.461.86%342
Dec 23, 2025182.24185.72182.24183.00181.101.24%859
Dec 22, 2025184.50184.50180.75180.75178.87-0.26%8,154
Dec 19, 2025174.55183.66174.55181.23179.340.38%2,421
Dec 18, 2025180.55182.98180.54180.54178.66-2.28%1,944
Dec 17, 2025182.70184.75182.70184.75182.830.48%1,132
Dec 15, 2025180.86183.96180.76183.86181.951.07%1,148
Dec 10, 2025179.60181.92179.60181.92180.031.57%822
Dec 9, 2025183.78183.78179.10179.10177.24-1.02%1,365
Dec 8, 2025179.10182.35179.10180.94179.060.81%1,208
Dec 5, 2025182.33182.33179.49179.49177.62-2.07%1,118
Dec 3, 2025179.96183.28179.96183.28181.372.33%7,499
Dec 2, 2025180.95180.95179.10179.10177.24-0.69%2,140
Dec 1, 2025184.00184.00180.35180.35178.47-1.84%1,737
Nov 28, 2025183.74183.74183.74183.74181.83-2.53%349
Nov 26, 2025185.00188.50185.00188.50186.540.42%1,776
Nov 25, 2025184.50187.72184.50187.72185.772.75%1,815
Nov 24, 2025179.93182.70179.93182.70180.800.07%881
Nov 21, 2025178.26182.58178.26182.58180.682.66%1,865
Nov 20, 2025178.98178.98177.85177.85176.00-1.10%929
Nov 19, 2025180.00180.26179.82179.82177.952.63%1,133
Nov 18, 2025175.21175.21175.21175.21173.38-0.02%866
Nov 17, 2025177.00177.87175.25175.25173.420.24%1,218
Nov 14, 2025178.24178.24174.83174.83173.01-1.51%779
Nov 13, 2025168.60178.58168.60177.50175.651.05%3,773
Nov 12, 2025175.22175.66175.22175.66173.830.26%807
Nov 11, 2025174.90175.20174.90175.20173.380.17%2,084
Nov 10, 2025170.93174.90170.16174.90173.085.25%1,267
Nov 7, 2025169.59169.59166.17166.17164.44-1.67%833
Nov 6, 2025165.25169.00165.25169.00167.242.26%793
Nov 4, 2025161.00165.46161.00165.26163.542.08%1,933
Nov 3, 2025165.10165.10161.90161.90160.22-1.08%1,164
Oct 29, 2025164.05167.46163.68163.68161.97-1.15%938
Oct 28, 2025165.68165.68165.54165.58163.860.97%1,435
Oct 27, 2025165.43168.56163.99163.99162.280.15%2,121
Oct 24, 2025164.02164.02163.75163.75162.05-2.67%858
Oct 23, 2025168.20168.24163.78168.24166.49-0.02%1,974
Oct 21, 2025168.22168.28168.22168.28166.530.78%6,144
Oct 20, 2025166.98166.98166.98166.98165.24-2.28%810
Oct 17, 2025167.00170.88167.00170.88169.101.04%1,853
Oct 16, 2025167.26169.12167.26169.12167.360.63%9,361
Oct 15, 2025169.10169.10168.04168.07166.32-0.61%1,234
Oct 14, 2025169.10169.10169.10169.10167.34-0.14%663
Oct 10, 2025170.00171.42169.34169.34167.57-0.30%1,835
Oct 9, 2025173.00173.00169.85169.85168.08-1.31%912
Oct 8, 2025172.10172.10172.10172.10170.311.24%619
Oct 7, 2025175.00175.00170.00170.00168.23-1.33%1,902
Oct 6, 2025170.00172.30170.00172.30170.511.05%3,649
Oct 3, 2025165.00170.51163.61170.51168.743.54%33,157
Oct 2, 2025165.14165.14164.68164.68162.961.30%1,161
Oct 1, 2025163.00166.50161.50162.56160.868.73%2,131
Sep 30, 2025149.94149.94149.50149.50147.942.33%6,661
Sep 29, 2025146.10146.10146.10146.10144.58-0.04%734
Sep 26, 2025146.16146.16146.16146.16144.64-2.40%944
Sep 25, 2025149.75149.75149.75149.75148.190.48%1,882
Sep 24, 2025150.01150.01149.04149.04147.49-1.13%871
Sep 23, 2025150.74150.74150.74150.74149.17-3.88%505