AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	86.20	86.20	84.05	84.59	84.59	-1.74%	126
Jan 14, 2026	86.23	86.31	85.36	86.09	86.09	2.44%	600
Jan 13, 2026	84.40	84.40	84.04	84.04	84.04	0.06%	81
Jan 12, 2026	85.44	85.67	83.60	83.99	83.99	-0.93%	349
Jan 9, 2026	84.64	84.78	84.64	84.78	84.78	0.45%	17
Jan 8, 2026	85.41	85.85	84.40	84.40	84.40	-1.08%	79
Jan 7, 2026	84.60	86.67	84.43	85.32	85.32	0.38%	333
Jan 6, 2026	83.68	85.00	83.68	85.00	85.00	3.18%	109
Jan 5, 2026	82.33	82.69	81.20	82.38	82.38	-1.46%	378
Jan 2, 2026	84.33	84.33	82.50	83.60	83.60	-0.87%	5,724
Dec 30, 2025	84.80	84.80	84.33	84.33	84.33	-2.24%	43
Dec 29, 2025	86.48	86.48	85.96	86.26	86.26	-0.47%	27
Dec 26, 2025	84.94	86.67	84.94	86.67	86.67	2.04%	4,755
Dec 23, 2025	86.00	86.00	84.94	84.94	84.94	-0.31%	344
Dec 22, 2025	84.71	85.20	84.70	85.20	85.20	0.67%	576
Dec 19, 2025	83.68	84.70	83.68	84.63	84.63	1.14%	4
Dec 18, 2025	82.72	83.76	82.72	83.68	83.68	1.06%	3,713
Dec 17, 2025	82.88	82.88	82.80	82.80	82.80	-0.20%	1,662
Dec 16, 2025	82.24	82.97	82.24	82.97	82.97	2.28%	6,261
Dec 15, 2025	81.25	81.25	81.12	81.12	81.12	0.50%	1,652
Dec 12, 2025	80.48	80.72	80.25	80.72	80.72	-0.79%	79
Dec 11, 2025	82.40	82.56	81.36	81.36	81.36	-1.64%	1,257
Dec 10, 2025	83.29	83.29	82.72	82.72	82.72	1.19%	1,413
Dec 9, 2025	82.72	82.72	81.45	81.75	81.75	-0.68%	80
Dec 8, 2025	81.44	82.31	81.20	82.31	82.31	0.97%	4,267
Dec 5, 2025	81.28	81.52	81.28	81.52	81.52	2.31%	555
Dec 4, 2025	81.46	81.46	79.30	79.68	79.68	-1.20%	3,066
Dec 3, 2025	80.27	80.65	80.10	80.65	80.65	0.47%	705
Dec 2, 2025	81.13	81.13	80.20	80.27	80.27	-0.51%	1,095
Dec 1, 2025	83.15	83.15	80.68	80.68	80.68	-1.99%	2,701
Nov 28, 2025	82.23	82.55	82.17	82.32	82.32	0.11%	230
Nov 27, 2025	84.71	84.71	81.00	82.23	82.23	-0.57%	77
Nov 26, 2025	83.30	83.64	82.70	82.70	82.70	-1.35%	116
Nov 25, 2025	83.51	83.83	83.19	83.83	83.83	1.50%	572
Nov 24, 2025	81.60	82.59	81.52	82.59	82.59	0.11%	4,276
Nov 21, 2025	80.08	82.50	80.08	82.50	82.50	3.96%	6,163
Nov 19, 2025	79.15	80.00	79.15	79.36	79.36	0.27%	3,717
Nov 18, 2025	77.77	79.36	77.77	79.15	79.15	-0.26%	1,189
Nov 17, 2025	79.87	79.87	78.96	79.36	79.36	1.25%	4,723
Nov 14, 2025	78.33	78.38	78.33	78.38	78.38	0.10%	5,450
Nov 13, 2025	77.20	78.80	77.20	78.30	78.30	1.10%	130
Nov 12, 2025	77.50	78.40	76.89	77.45	77.45	-0.88%	9,746
Nov 11, 2025	75.08	78.24	75.08	78.14	78.14	10.06%	2,165
Nov 10, 2025	76.10	76.87	71.00	71.00	71.00	-5.65%	147
Nov 7, 2025	75.80	75.80	75.25	75.25	75.25	1.17%	3,167
Nov 6, 2025	74.91	75.24	74.38	74.38	74.38	2.28%	8,221
Nov 5, 2025	72.80	73.00	72.72	72.72	72.72	-0.87%	1,310
Nov 4, 2025	72.03	73.50	72.03	73.36	73.36	0.30%	5,512
Nov 3, 2025	74.09	74.09	72.45	73.14	73.14	-1.28%	770
Oct 31, 2025	73.22	74.09	73.22	74.09	74.09	0.22%	111