Skip to main content
AstraZeneca PLC (AZN)
NYSE: AZN · Real-Time Price · USD
186.68
-0.83 (-0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
186.61
-0.07 (-0.04%)
After-hours: Apr 28, 2026, 7:59 PM EDT

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026186.91187.98185.41186.68186.68-0.44%2,835,233
Apr 27, 2026188.91190.59187.20187.51187.51-1.18%2,032,778
Apr 24, 2026189.15189.94187.56189.75189.75-1.33%2,386,959
Apr 23, 2026195.21196.64191.81192.30192.30-1.29%2,178,700
Apr 22, 2026196.55196.65194.80194.81194.81-0.50%1,576,216
Apr 21, 2026198.85198.99195.77195.78195.78-2.45%2,130,560
Apr 20, 2026202.81203.37200.67200.69200.69-2.01%1,084,443
Apr 17, 2026202.81205.30202.55204.80204.802.16%1,241,239
Apr 16, 2026201.44201.80199.99200.47200.47-0.37%1,414,112
Apr 15, 2026204.20204.39199.50201.21201.21-1.55%1,657,765
Apr 14, 2026202.55204.73202.07204.38204.381.06%2,205,642
Apr 13, 2026202.48203.18200.70202.24202.24-0.88%1,723,708
Apr 10, 2026207.30207.30203.82204.03204.03-0.47%1,565,662
Apr 9, 2026202.64206.50201.97204.99204.990.35%1,239,219
Apr 8, 2026205.45206.73203.66204.27204.271.72%2,244,870
Apr 7, 2026198.71202.00196.95200.81200.81-1.00%2,454,226
Apr 6, 2026204.75204.75202.73202.83202.83-0.32%1,554,620
Apr 2, 2026199.78204.34199.23203.49203.491.37%2,048,924
Apr 1, 2026198.89201.74198.72200.73200.731.78%2,130,487
Mar 31, 2026194.85197.27193.55197.22197.221.72%2,746,447
Mar 30, 2026193.83194.64192.61193.88193.882.90%2,108,868
Mar 27, 2026190.88192.97187.95188.42188.422.74%2,761,948
Mar 26, 2026185.08186.81182.79183.40183.40-2.00%1,841,980
Mar 25, 2026187.67188.72186.44187.14187.140.73%1,480,718
Mar 24, 2026182.63186.22182.39185.78185.780.93%1,574,377
Mar 23, 2026183.86186.78183.76184.07184.070.26%2,009,107
Mar 20, 2026188.14188.40182.62183.60183.60-2.82%2,067,824
Mar 19, 2026186.73189.79186.33188.93188.930.27%1,468,613
Mar 18, 2026190.67190.73187.56188.42188.42-1.50%1,174,232
Mar 17, 2026193.96193.96190.95191.29191.29-0.37%1,432,434
Mar 16, 2026190.81192.51190.54192.01192.011.11%1,828,805
Mar 13, 2026192.64193.65189.43189.90189.90-1.35%1,428,988
Mar 12, 2026193.91193.92190.96192.50192.50-0.42%2,154,575
Mar 11, 2026194.22194.83192.31193.31193.31-0.86%1,416,618
Mar 10, 2026196.72198.09194.81194.99194.990.02%1,567,492
Mar 9, 2026190.33195.79189.35194.95194.950.38%1,874,940
Mar 6, 2026194.01194.83192.76194.22194.22-1.67%1,473,609
Mar 5, 2026199.40199.52195.26197.52197.52-1.99%2,645,707
Mar 4, 2026203.22203.29200.55201.53201.53-0.11%2,899,336
Mar 3, 2026200.00201.99197.10201.76201.76-0.97%2,220,566
Mar 2, 2026205.64206.30203.34203.73203.73-2.26%1,714,723
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