Skip to main content
AstraZeneca PLC (AZN)
NYSE: AZN · Real-Time Price · USD
188.41
+2.73 (1.47%)
At close: Jun 26, 2026, 4:00 PM EDT
188.01
-0.40 (-0.21%)
After-hours: Jun 26, 2026, 7:39 PM EDT

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026184.28189.57184.28188.41188.411.47%3,216,071
Jun 25, 2026184.82186.58184.55185.68185.681.45%1,826,168
Jun 24, 2026183.40184.61182.19183.02183.021.10%2,377,205
Jun 23, 2026179.81181.15179.28181.02181.022.60%1,492,600
Jun 22, 2026175.29177.43175.11176.43176.430.86%1,489,333
Jun 18, 2026177.67177.80173.66174.93174.93-1.66%1,659,417
Jun 17, 2026178.70180.44177.65177.89177.89-0.46%1,867,170
Jun 16, 2026178.33179.12176.64178.71178.710.81%1,890,890
Jun 15, 2026179.16179.22176.55177.27177.27-0.83%1,323,461
Jun 12, 2026182.53182.70178.59178.75178.75-1.94%2,392,112
Jun 11, 2026181.36183.67180.39182.28182.281.86%1,671,184
Jun 10, 2026180.94181.72177.88178.96178.96-2.44%2,033,899
Jun 9, 2026181.73183.81181.16183.43183.431.04%1,881,582
Jun 8, 2026184.16185.31181.36181.55181.55-2.37%2,037,771
Jun 5, 2026184.02186.12184.02185.95185.952.28%2,343,889
Jun 4, 2026180.58183.37180.24181.80181.803.13%2,030,135
Jun 3, 2026174.60177.56174.60176.28176.28-0.66%2,396,823
Jun 2, 2026179.10179.56176.03177.45177.45-1.26%2,034,712
Jun 1, 2026182.72183.23179.62179.71179.71-3.21%2,889,446
May 29, 2026185.99187.10184.65185.67185.670.18%1,462,135
May 28, 2026183.80186.46183.36185.33185.33-0.17%2,056,012
May 27, 2026187.43188.72185.38185.65185.65-0.82%2,121,515
May 26, 2026188.26188.61186.74187.19187.190.09%1,410,354
May 22, 2026188.22189.08186.45187.03187.03-1.43%2,120,751
May 21, 2026185.84191.50184.98189.75189.751.22%2,192,605
May 20, 2026186.69188.31185.73187.46187.461.53%1,799,543
May 19, 2026184.70186.36184.19184.64184.640.39%1,615,803
May 18, 2026183.43184.74182.67183.92183.921.29%1,218,005
May 15, 2026183.25183.44180.55181.58181.58-1.83%1,379,471
May 14, 2026186.69186.70184.70184.96184.96-1.47%1,027,756
May 13, 2026183.36187.78183.33187.72187.721.72%1,733,046
May 12, 2026183.01185.82182.70184.54184.541.47%1,596,094
May 11, 2026183.79185.81181.73181.86181.86-0.54%2,106,701
May 8, 2026182.71183.55181.58182.85182.850.18%1,910,488
May 7, 2026184.37184.37181.03182.52182.52-1.30%2,749,511
May 6, 2026184.53185.61183.55184.92184.922.03%1,953,704
May 5, 2026181.48181.98180.00181.24181.24-1.21%2,459,981
May 4, 2026184.36185.19182.80183.46183.46-0.69%1,170,156
May 1, 2026185.45187.18184.01184.74184.74-1.40%1,793,655
Apr 30, 2026188.47190.00186.87187.37187.371.17%2,797,434
Apr 29, 2026183.93187.00181.73185.20185.20-0.79%4,443,017
Apr 28, 2026186.91187.98185.41186.68186.68-0.44%2,837,504
Apr 27, 2026188.91190.59187.20187.51187.51-1.18%2,102,078
Apr 24, 2026189.15189.94187.56189.75189.75-1.33%2,388,277
Apr 23, 2026195.21196.64191.81192.30192.30-1.29%2,179,282
Apr 22, 2026196.55196.65194.80194.81194.81-0.50%1,578,964
Apr 21, 2026198.85198.99195.77195.78195.78-2.45%2,130,707
Apr 20, 2026202.81203.37200.67200.69200.69-2.01%1,104,552
Apr 17, 2026202.81205.30202.55204.80204.802.16%1,241,363
Apr 16, 2026201.44201.80199.99200.47200.47-0.37%1,414,401
Apr 15, 2026204.20204.39199.50201.21201.21-1.55%1,657,894
Apr 14, 2026202.55204.73202.07204.38204.381.06%2,257,584
Apr 13, 2026202.48203.18200.70202.24202.24-0.88%1,724,282
Apr 10, 2026207.30207.30203.82204.03204.03-0.47%1,565,792
Apr 9, 2026202.64206.50201.97204.99204.990.35%1,239,244
Apr 8, 2026205.45206.73203.66204.27204.271.72%2,282,879
Apr 7, 2026198.71202.00196.95200.81200.81-1.00%2,451,170
Apr 6, 2026204.75204.75202.73202.83202.83-0.32%1,554,659
Apr 2, 2026199.78204.34199.23203.49203.491.37%2,049,295
Apr 1, 2026198.89201.74198.72200.73200.731.78%2,158,620
Mar 31, 2026194.85197.27193.55197.22197.221.72%2,759,743
Mar 30, 2026193.83194.64192.61193.88193.882.90%2,114,260
Mar 27, 2026190.88192.97187.95188.42188.422.74%2,762,995
Mar 26, 2026185.08186.81182.79183.40183.40-2.00%1,850,298
Mar 25, 2026187.67188.72186.44187.14187.140.73%1,483,981
Mar 24, 2026182.63186.22182.39185.78185.780.93%1,596,240
Mar 23, 2026183.86186.78183.76184.07184.070.26%2,009,404
Mar 20, 2026188.14188.40182.62183.60183.60-2.82%2,068,001
Mar 19, 2026186.73189.79186.33188.93188.930.27%1,469,956
Mar 18, 2026190.67190.73187.56188.42188.42-1.50%1,174,457
Mar 17, 2026193.96193.96190.95191.29191.29-0.37%1,455,582
Mar 16, 2026190.81192.51190.54192.01192.011.11%1,828,861
Mar 13, 2026192.64193.65189.43189.90189.90-1.35%1,429,046
Mar 12, 2026193.91193.92190.96192.50192.50-0.42%2,154,780
Mar 11, 2026194.22194.83192.31193.31193.31-0.86%1,416,810
Mar 10, 2026196.72198.09194.81194.99194.990.02%1,658,298
Mar 9, 2026190.33195.79189.35194.95194.950.38%1,875,079
Mar 6, 2026194.01194.83192.76194.22194.22-1.67%1,473,886
Mar 5, 2026199.40199.52195.26197.52197.52-1.99%2,648,591
Mar 4, 2026203.22203.29200.55201.53201.53-0.11%2,911,154
Mar 3, 2026200.00201.99197.10201.76201.76-0.97%2,733,125
Mar 2, 2026205.64206.30203.34203.73203.73-2.26%1,718,825
Feb 27, 2026207.27209.93206.95208.45208.452.19%1,996,353
Feb 26, 2026204.98205.16202.64203.98203.98-0.88%2,250,416
Feb 25, 2026206.75207.55205.30205.79205.79-0.40%1,434,786
Feb 24, 2026208.99209.35206.49206.61206.610.81%1,710,971
Feb 23, 2026204.60207.34204.22204.94204.940.36%1,816,259
Feb 20, 2026206.60207.69204.05204.20204.20-1.09%1,592,684
Feb 19, 2026208.75208.95205.72208.62206.45-0.02%2,037,183
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