NYSE : AZN
AstraZeneca PLC — Price history
Healthcare · Drug Manufacturers - General · United Kingdom
Last price 174.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 270.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AstraZeneca PLC (AZN) closed at 186.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 184.59 | 187.94 | 184.52 | 186.58 | 2,648,024 | -0.04% |
| 2026-10-30 | 183.59 | 188.39 | 183.1 | 186.65 | 5,465,705 | +7.02% |
| 2026-10-29 | 173.26 | 175.35 | 172.87 | 174.4 | 3,715,613 | +2.88% |
| 2026-10-28 | 168.645 | 171.94 | 167.96 | 169.51 | 1,698,108 | -0.34% |
| 2026-10-27 | 169.68 | 171.72 | 169.45 | 170.08 | 2,905,364 | -1.15% |
| 2026-10-26 | 171.54 | 172.37 | 170.675 | 172.06 | 3,310,151 | +0.33% |
| 2026-10-23 | 171.28 | 171.75 | 169.51 | 171.49 | 3,691,382 | -0.63% |
| 2026-10-22 | 169.86 | 173.91 | 169.32 | 172.57 | 2,773,279 | +2.45% |
| 2026-10-21 | 168.91 | 169.84 | 168.09 | 168.45 | 1,896,940 | -0.22% |
| 2026-10-20 | 166.77 | 169.235 | 166.66 | 168.82 | 4,592,441 | +2.97% |
| 2026-10-19 | 164.51 | 166.1 | 163.91 | 163.95 | 2,322,158 | -0.88% |
| 2026-10-16 | 166.97 | 167.18 | 164.365 | 165.41 | 3,354,039 | -0.76% |
| 2026-10-15 | 167.69 | 169.81 | 166.49 | 166.68 | 4,227,031 | +2.87% |
| 2026-10-14 | 158.71 | 162.71 | 158.31 | 162.03 | 3,215,224 | +3.99% |
| 2026-10-13 | 160.76 | 160.83 | 154 | 155.82 | 2,910,451 | -1.59% |
| 2026-10-12 | 159.44 | 159.44 | 157.6 | 158.33 | 2,698,759 | -0.55% |
| 2026-10-09 | 159.45 | 160.065 | 158.53 | 159.2 | 2,058,846 | +0.26% |
| 2026-10-08 | 159.8 | 160.05 | 156.72 | 158.78 | 3,074,736 | -0.84% |
| 2026-10-07 | 159.12 | 161.29 | 158.53 | 160.12 | 2,362,073 | +0.95% |
| 2026-10-06 | 159.795 | 159.96 | 156.26 | 158.61 | 1,950,589 | +1.33% |
| 2026-10-05 | 156.76 | 157.2 | 154.81 | 156.53 | 2,019,792 | -0.24% |
| 2026-10-02 | 158.46 | 158.795 | 156.41 | 156.9 | 2,639,439 | -0.51% |
| 2026-10-01 | 160.77 | 161.325 | 157.54 | 157.7 | 2,758,876 | -2.33% |
| 2026-09-30 | 164.47 | 164.484 | 161.46 | 161.47 | 2,224,856 | -1.67% |
| 2026-09-29 | 165.09 | 166.465 | 163.24 | 164.21 | 3,049,805 | -1.17% |
| 2026-09-28 | 165.69 | 167.52 | 165.39 | 166.15 | 1,714,328 | -0.26% |
| 2026-09-25 | 166.16 | 166.81 | 164.6 | 166.58 | 1,918,211 | +1.23% |
| 2026-09-24 | 162.91 | 166.25 | 162.91 | 164.56 | 3,188,582 | +0.75% |
| 2026-09-23 | 166.58 | 167.59 | 163.33 | 163.33 | 2,360,721 | -2.99% |
| 2026-09-22 | 167.84 | 169.35 | 166.74 | 168.37 | 2,305,844 | +0.16% |
| 2026-09-21 | 168.45 | 169 | 167.11 | 168.1 | 2,937,338 | +1.22% |
| 2026-09-18 | 167.15 | 167.83 | 165.54 | 166.08 | 3,059,352 | -0.04% |
| 2026-09-17 | 164.59 | 166.29 | 164.295 | 166.14 | 3,417,640 | +2.00% |
| 2026-09-16 | 164.21 | 165.42 | 162.02 | 162.89 | 3,646,109 | +0.64% |
| 2026-09-15 | 161.42 | 163.9 | 160.71 | 161.85 | 2,924,291 | -1.18% |
| 2026-09-14 | 164.08 | 164.55 | 162.14 | 163.78 | 3,093,559 | +2.25% |
| 2026-09-11 | 161.43 | 161.51 | 158.13 | 160.17 | 2,159,614 | +0.33% |
| 2026-09-10 | 157.68 | 160.3 | 157.23 | 159.64 | 2,921,523 | +1.72% |
| 2026-09-09 | 158.31 | 159.13 | 156.74 | 156.94 | 3,873,185 | -1.94% |
| 2026-09-08 | 163.96 | 163.96 | 159.4 | 160.04 | 5,144,678 | -1.63% |
| 2026-09-04 | 162.82 | 163.78 | 161.13 | 162.7 | 3,068,504 | -1.26% |
| 2026-09-03 | 165.64 | 165.74 | 162.24 | 164.77 | 2,425,270 | +1.94% |
| 2026-09-02 | 162.54 | 164.69 | 160.87 | 161.63 | 3,301,432 | -0.52% |
| 2026-09-01 | 163.66 | 164.24 | 161.385 | 162.47 | 2,598,488 | +0.21% |
| 2026-08-31 | 162.7 | 163.75 | 161.95 | 162.13 | 3,068,214 | -0.35% |
| 2026-08-28 | 163.52 | 163.54 | 161.18 | 162.7 | 2,880,828 | -1.11% |
| 2026-08-27 | 165.27 | 165.58 | 163.98 | 164.52 | 2,495,241 | -1.05% |
| 2026-08-26 | 167.46 | 167.89 | 165.17 | 166.27 | 2,680,819 | -2.00% |
| 2026-08-25 | 167.08 | 170.18 | 166.78 | 169.66 | 3,453,733 | +1.77% |
| 2026-08-24 | 164.57 | 167.08 | 163.97 | 166.71 | 2,780,179 | +0.44% |
| 2026-08-21 | 164.04 | 167.25 | 163.96 | 165.98 | 3,179,849 | +0.91% |
| 2026-08-20 | 163.4 | 165.57 | 161.475 | 164.49 | 5,094,227 | -0.28% |
| 2026-08-19 | 162.13 | 165.91 | 162 | 164.95 | 3,817,873 | +3.03% |
| 2026-08-18 | 159.12 | 160.64 | 158.98 | 160.1 | 3,001,597 | +2.05% |
| 2026-08-17 | 156.3 | 157.26 | 155.78 | 156.89 | 3,361,580 | +0.28% |
| 2026-08-14 | 155.5 | 156.46 | 154.53 | 156.45 | 3,697,884 | -0.50% |
| 2026-08-13 | 157.85 | 158.44 | 156.97 | 157.24 | 3,598,337 | -0.79% |
| 2026-08-12 | 157.68 | 159.023 | 157.12 | 158.5 | 4,140,378 | -0.16% |
| 2026-08-11 | 162.06 | 162.26 | 158.61 | 158.75 | 2,754,804 | -1.95% |
| 2026-08-10 | 160.59 | 162.72 | 160.25 | 161.91 | 3,745,981 | +0.30% |
| 2026-08-07 | 162.14 | 162.18 | 160 | 161.42 | 3,720,555 | +0.88% |
| 2026-08-06 | 162.62 | 162.93 | 159.75 | 161.07 | 2,353,906 | -0.27% |
| 2026-08-05 | 163.79 | 164.45 | 160.72 | 161.5 | 7,002,933 | +3.78% |
| 2026-08-04 | 157.95 | 158.56 | 155.32 | 155.62 | 8,095,273 | -1.49% |
| 2026-08-03 | 157.165 | 159.715 | 153.413 | 157.97 | 16,313,046 | -6.88% |
| 2026-07-31 | 170.53 | 170.74 | 168.44 | 169.64 | 1,670,008 | -0.99% |
| 2026-07-30 | 170.315 | 171.89 | 169.85 | 171.34 | 2,260,657 | -1.13% |
| 2026-07-29 | 174.24 | 175.035 | 172.63 | 173.3 | 2,252,203 | +0.48% |
| 2026-07-28 | 170.695 | 174.44 | 170.67 | 172.48 | 4,740,936 | +1.67% |
| 2026-07-27 | 170.08 | 173.24 | 167.79 | 169.64 | 3,861,406 | +0.22% |
| 2026-07-24 | 169.84 | 170.26 | 168.33 | 169.26 | 2,009,992 | +0.59% |
| 2026-07-23 | 166.37 | 169.49 | 166.04 | 168.27 | 2,394,069 | -0.86% |
| 2026-07-22 | 170.64 | 170.89 | 168.465 | 169.73 | 1,683,822 | +0.23% |
| 2026-07-21 | 165.35 | 169.43 | 164.815 | 169.34 | 1,986,357 | +2.93% |
| 2026-07-20 | 168.46 | 168.65 | 164.06 | 164.52 | 2,552,981 | -2.59% |
| 2026-07-17 | 168.15 | 170.31 | 167.15 | 168.9 | 1,981,328 | -0.23% |
| 2026-07-16 | 167.965 | 170.37 | 167.25 | 169.29 | 3,018,322 | +0.55% |
| 2026-07-15 | 166.22 | 169.575 | 166.21 | 168.37 | 2,938,306 | +2.35% |
| 2026-07-14 | 167.36 | 168.1 | 164.45 | 164.5 | 3,605,456 | -2.93% |
| 2026-07-13 | 168.75 | 170.47 | 168.11 | 169.47 | 4,666,131 | -1.25% |
| 2026-07-10 | 175.49 | 175.88 | 171.42 | 171.61 | 3,596,861 | -3.85% |
| 2026-07-09 | 173.45 | 180.205 | 172.76 | 178.49 | 6,648,956 | -5.70% |
| 2026-07-08 | 189.95 | 191.48 | 188.665 | 189.28 | 1,967,847 | -1.99% |
| 2026-07-07 | 192.98 | 193.79 | 191.6 | 193.12 | 2,130,028 | +1.56% |
| 2026-07-06 | 190.2 | 190.24 | 186.235 | 190.16 | 1,872,031 | -2.56% |
| 2026-07-02 | 189.52 | 196.41 | 189.165 | 195.15 | 2,379,657 | +6.14% |
| 2026-07-01 | 187.07 | 187.65 | 183.49 | 183.86 | 2,115,466 | -3.04% |
| 2026-06-30 | 190.31 | 190.46 | 186.155 | 189.62 | 2,598,709 | -0.70% |
| 2026-06-29 | 189.25 | 191.13 | 188.45 | 190.95 | 1,644,471 | +1.35% |
| 2026-06-26 | 184.28 | 189.57 | 184.28 | 188.41 | 3,235,391 | +1.47% |
| 2026-06-25 | 184.82 | 186.58 | 184.55 | 185.68 | 1,826,301 | +1.45% |
| 2026-06-24 | 183.4 | 184.61 | 182.19 | 183.02 | 2,377,682 | +1.10% |
| 2026-06-23 | 179.81 | 181.15 | 179.275 | 181.02 | 1,503,883 | +2.60% |
| 2026-06-22 | 175.29 | 177.43 | 175.11 | 176.43 | 1,489,610 | +0.86% |
| 2026-06-18 | 177.67 | 177.8 | 173.655 | 174.93 | 1,667,045 | -1.66% |
| 2026-06-17 | 178.7 | 180.44 | 177.653 | 177.89 | 1,868,663 | -0.46% |
| 2026-06-16 | 178.325 | 179.12 | 176.635 | 178.71 | 1,895,809 | +0.81% |
| 2026-06-15 | 179.16 | 179.22 | 176.55 | 177.27 | 1,329,084 | -0.83% |
| 2026-06-12 | 182.525 | 182.7 | 178.59 | 178.75 | 2,394,262 | -1.94% |
| 2026-06-11 | 181.36 | 183.67 | 180.39 | 182.28 | 1,749,432 | +1.86% |
| 2026-06-10 | 180.935 | 181.715 | 177.88 | 178.96 | 2,129,693 | -2.44% |
| 2026-06-09 | 181.73 | 183.81 | 181.155 | 183.43 | 1,963,805 | +1.04% |
| 2026-06-08 | 184.16 | 185.31 | 181.36 | 181.55 | 2,040,149 | -2.37% |
| 2026-06-05 | 184.02 | 186.12 | 184.02 | 185.95 | 2,346,131 | +2.28% |
| 2026-06-04 | 180.58 | 183.37 | 180.24 | 181.8 | 2,030,356 | +3.13% |
| 2026-06-03 | 174.6 | 177.56 | 174.6 | 176.28 | 2,396,976 | -0.66% |
| 2026-06-02 | 179.1 | 179.555 | 176.03 | 177.45 | 2,035,193 | -1.26% |
| 2026-06-01 | 182.72 | 183.23 | 179.62 | 179.71 | 2,892,911 | -3.21% |
| 2026-05-29 | 185.99 | 187.1 | 184.65 | 185.67 | 1,499,235 | +0.18% |
| 2026-05-28 | 183.795 | 186.46 | 183.355 | 185.33 | 2,059,575 | -0.17% |
| 2026-05-27 | 187.43 | 188.72 | 185.38 | 185.65 | 2,121,835 | -0.82% |
| 2026-05-26 | 188.26 | 188.61 | 186.74 | 187.19 | 1,412,137 | +0.09% |
| 2026-05-22 | 188.22 | 189.08 | 186.445 | 187.03 | 2,120,800 | -1.43% |
| 2026-05-21 | 185.84 | 191.5 | 184.98 | 189.75 | 2,192,674 | +1.22% |
| 2026-05-20 | 186.69 | 188.31 | 185.73 | 187.46 | 1,803,544 | +1.53% |
| 2026-05-19 | 184.7 | 186.36 | 184.19 | 184.64 | 1,616,818 | +0.39% |
| 2026-05-18 | 183.43 | 184.74 | 182.67 | 183.92 | 1,225,224 | +1.29% |
| 2026-05-15 | 183.25 | 183.44 | 180.55 | 181.58 | 1,379,471 | -1.83% |
| 2026-05-14 | 186.69 | 186.7 | 184.7 | 184.96 | 1,027,756 | -1.47% |
| 2026-05-13 | 183.36 | 187.78 | 183.33 | 187.72 | 1,733,046 | +1.72% |