AstraZeneca PLC AZN
184.45 USD +0.07 (+0.04%)
Regular-session close
185.06 +0.61 +0.33%
After hours · Nov 13, 7:54 PM ET
183.94 Day range 186.15
155.62 52-week range 209.48
- YTD
- +0.32%
- 1 year
- +4.08%
AZN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 184.77 | 186.15 | 183.94 | 184.45 | +0.07 | +0.04% | 1,837,459 |
| Nov 12, 2026 | 185.47 | 185.85 | 183.87 | 184.38 | -1.10 | -0.59% | 1,709,400 |
| Nov 11, 2026 | 184.26 | 185.71 | 183.53 | 185.48 | -1.28 | -0.69% | 1,433,600 |
| Nov 10, 2026 | 186.71 | 188.10 | 184.96 | 186.76 | -2.63 | -1.39% | 1,803,100 |
| Nov 9, 2026 | 189.36 | 190.17 | 187.21 | 189.39 | +2.96 | +1.59% | 2,426,000 |
| Nov 6, 2026 | 181.34 | 187.33 | 181.20 | 186.43 | -0.42 | -0.22% | 2,846,900 |
| Nov 5, 2026 | 190.00 | 192.65 | 186.48 | 186.85 | -2.16 | -1.14% | 4,840,900 |
| Nov 4, 2026 | 188.44 | 189.66 | 187.11 | 189.01 | +5.13 | +2.79% | 4,555,700 |
| Nov 3, 2026 | 186.11 | 187.36 | 182.93 | 183.88 | -2.70 | -1.45% | 3,885,200 |
| Nov 2, 2026 | 184.59 | 187.94 | 184.52 | 186.58 | -0.07 | -0.04% | 2,699,200 |
| Oct 30, 2026 | 183.59 | 188.39 | 183.10 | 186.65 | +12.25 | +7.02% | 5,464,500 |
| Oct 29, 2026 | 173.26 | 175.35 | 172.87 | 174.40 | +4.89 | +2.88% | 3,714,800 |
| Oct 28, 2026 | 168.65 | 171.94 | 167.96 | 169.51 | -0.57 | -0.34% | 1,697,900 |
| Oct 27, 2026 | 169.68 | 171.72 | 169.45 | 170.08 | -1.98 | -1.15% | 2,905,100 |
| Oct 26, 2026 | 171.54 | 172.37 | 170.68 | 172.06 | +0.57 | +0.33% | 3,309,800 |
| Oct 23, 2026 | 171.28 | 171.75 | 169.51 | 171.49 | -1.08 | -0.63% | 3,691,400 |
| Oct 22, 2026 | 169.86 | 173.91 | 169.32 | 172.57 | +4.12 | +2.45% | 2,773,200 |
| Oct 21, 2026 | 168.91 | 169.84 | 168.09 | 168.45 | -0.37 | -0.22% | 1,896,800 |
| Oct 20, 2026 | 166.77 | 169.24 | 166.66 | 168.82 | +4.87 | +2.97% | 4,592,300 |
| Oct 19, 2026 | 164.51 | 166.10 | 163.91 | 163.95 | -1.46 | -0.88% | 2,322,100 |
| Oct 16, 2026 | 166.97 | 167.18 | 164.37 | 165.41 | -1.27 | -0.76% | 3,460,900 |
| Oct 15, 2026 | 167.69 | 169.81 | 166.49 | 166.68 | +4.65 | +2.87% | 4,403,800 |
| Oct 14, 2026 | 158.71 | 162.71 | 158.31 | 162.03 | +6.21 | +3.99% | 3,333,500 |
| Oct 13, 2026 | 160.76 | 160.83 | 154.00 | 155.82 | -2.51 | -1.59% | 3,112,400 |
| Oct 12, 2026 | 159.44 | 159.44 | 157.60 | 158.33 | -0.87 | -0.55% | 2,855,600 |
| Oct 9, 2026 | 159.45 | 160.07 | 158.53 | 159.20 | +0.42 | +0.26% | 2,121,700 |
| Oct 8, 2026 | 159.80 | 160.05 | 156.72 | 158.78 | -1.34 | -0.84% | 3,488,700 |
| Oct 7, 2026 | 159.12 | 161.29 | 158.53 | 160.12 | +1.51 | +0.95% | 2,458,400 |
| Oct 6, 2026 | 159.80 | 159.96 | 156.26 | 158.61 | +2.08 | +1.33% | 2,050,200 |
| Oct 5, 2026 | 156.76 | 157.20 | 154.81 | 156.53 | -0.37 | -0.24% | 2,256,000 |
| Oct 2, 2026 | 158.46 | 158.80 | 156.41 | 156.90 | -0.80 | -0.51% | 3,035,400 |
| Oct 1, 2026 | 160.77 | 161.33 | 157.54 | 157.70 | -3.77 | -2.33% | 3,377,400 |
| Sep 30, 2026 | 164.47 | 164.48 | 161.46 | 161.47 | -2.74 | -1.67% | 2,225,200 |
| Sep 29, 2026 | 165.09 | 166.47 | 163.24 | 164.21 | -1.94 | -1.17% | 3,372,100 |
| Sep 28, 2026 | 165.69 | 167.52 | 165.39 | 166.15 | -0.43 | -0.26% | 1,726,600 |
| Sep 25, 2026 | 166.16 | 166.81 | 164.60 | 166.58 | +2.02 | +1.23% | 2,067,900 |
| Sep 24, 2026 | 162.91 | 166.25 | 162.91 | 164.56 | +1.23 | +0.75% | 3,188,400 |
| Sep 23, 2026 | 166.58 | 167.59 | 163.33 | 163.33 | -5.04 | -2.99% | 2,361,200 |
| Sep 22, 2026 | 167.84 | 169.35 | 166.74 | 168.37 | +0.27 | +0.16% | 2,306,200 |
| Sep 21, 2026 | 168.45 | 169.00 | 167.11 | 168.10 | +2.02 | +1.22% | 2,937,800 |
| Sep 18, 2026 | 167.15 | 167.83 | 165.54 | 166.08 | -0.06 | -0.04% | 3,060,300 |
| Sep 17, 2026 | 164.59 | 166.29 | 164.30 | 166.14 | +3.25 | +2.00% | 3,807,500 |
| Sep 16, 2026 | 164.21 | 165.42 | 162.02 | 162.89 | +1.04 | +0.64% | 3,859,100 |
| Sep 15, 2026 | 161.42 | 163.90 | 160.71 | 161.85 | -1.93 | -1.18% | 2,939,400 |
| Sep 14, 2026 | 164.08 | 164.55 | 162.14 | 163.78 | +3.61 | +2.25% | 3,093,600 |
| Sep 11, 2026 | 161.43 | 161.51 | 158.13 | 160.17 | +0.53 | +0.33% | 2,227,300 |
| Sep 10, 2026 | 157.68 | 160.30 | 157.23 | 159.64 | +2.70 | +1.72% | 2,935,300 |
| Sep 9, 2026 | 158.31 | 159.13 | 156.74 | 156.94 | -3.10 | -1.94% | 3,873,500 |
| Sep 8, 2026 | 163.96 | 163.96 | 159.40 | 160.04 | -2.66 | -1.63% | 5,145,600 |
| Sep 4, 2026 | 162.82 | 163.78 | 161.13 | 162.70 | -2.07 | -1.26% | 3,070,400 |
| Sep 3, 2026 | 165.64 | 165.74 | 162.24 | 164.77 | +3.14 | +1.94% | 2,425,200 |
| Sep 2, 2026 | 162.54 | 164.69 | 160.87 | 161.63 | -0.84 | -0.52% | 3,300,800 |
| Sep 1, 2026 | 163.66 | 164.24 | 161.39 | 162.47 | +0.34 | +0.21% | 2,598,500 |
| Aug 31, 2026 | 162.70 | 163.75 | 161.95 | 162.13 | -0.57 | -0.35% | 3,067,800 |
| Aug 28, 2026 | 163.52 | 163.54 | 161.18 | 162.70 | -1.82 | -1.11% | 2,880,700 |
| Aug 27, 2026 | 165.27 | 165.58 | 163.98 | 164.52 | -1.75 | -1.05% | 2,495,200 |
| Aug 26, 2026 | 167.46 | 167.89 | 165.17 | 166.27 | -3.39 | -2.00% | 2,680,600 |
| Aug 25, 2026 | 167.08 | 170.18 | 166.78 | 169.66 | +2.95 | +1.77% | 3,453,200 |
| Aug 24, 2026 | 164.57 | 167.08 | 163.97 | 166.71 | +0.73 | +0.44% | 2,780,100 |
| Aug 21, 2026 | 164.04 | 167.25 | 163.96 | 165.98 | +1.49 | +0.91% | 3,179,600 |
| Aug 20, 2026 | 163.40 | 165.57 | 161.48 | 164.49 | -0.46 | -0.28% | 5,094,000 |
| Aug 19, 2026 | 162.13 | 165.91 | 162.00 | 164.95 | +4.85 | +3.03% | 3,817,900 |
| Aug 18, 2026 | 159.12 | 160.64 | 158.98 | 160.10 | +3.21 | +2.05% | 3,001,300 |
| Aug 17, 2026 | 156.30 | 157.26 | 155.78 | 156.89 | +0.44 | +0.28% | 3,361,600 |
| Aug 14, 2026 | 155.50 | 156.46 | 154.53 | 156.45 | -0.79 | -0.50% | 3,697,500 |
65 days, newest first. Daily bars as drawn on the AZN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.