AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	167.40	168.79	164.79	165.04	165.04	0.24%	4,337
Feb 5, 2026	165.60	165.60	164.65	164.65	164.65	0.04%	169
Feb 4, 2026	163.04	166.08	163.04	164.58	164.58	3.51%	187
Feb 3, 2026	160.71	160.71	159.00	159.00	159.00	-4.23%	4
Feb 2, 2026	165.98	167.00	160.00	166.02	166.02	0.02%	103
Jan 30, 2026	169.90	169.90	153.00	165.98	165.98	7.01%	153
Jan 29, 2026	161.70	161.82	155.10	155.10	155.10	-4.58%	1,325
Jan 28, 2026	172.00	172.00	162.28	162.54	162.54	-4.39%	965
Jan 27, 2026	171.00	176.00	163.80	170.00	170.00	0.29%	41
Jan 26, 2026	163.86	169.50	161.80	169.50	169.50	3.44%	55
Jan 23, 2026	162.30	163.86	161.08	163.86	163.86	1.60%	366
Jan 22, 2026	161.44	161.58	160.98	161.28	161.28	1.63%	23
Jan 21, 2026	161.00	161.00	158.70	158.70	158.70	-2.13%	54
Jan 20, 2026	165.00	165.00	161.44	162.16	162.16	-2.24%	2,238
Jan 19, 2026	177.60	177.60	165.00	165.88	165.88	-2.10%	1
Jan 16, 2026	168.30	169.76	168.24	169.44	169.44	0.15%	348
Jan 15, 2026	172.40	172.40	168.10	169.18	169.18	-1.74%	63
Jan 14, 2026	172.46	172.62	170.72	172.18	172.18	2.44%	300
Jan 13, 2026	168.80	168.80	168.08	168.08	168.08	0.06%	40
Jan 12, 2026	170.88	171.34	167.20	167.98	167.98	-0.93%	174
Jan 9, 2026	169.28	169.56	169.28	169.56	169.56	0.45%	8
Jan 8, 2026	170.82	171.70	168.80	168.80	168.80	-1.08%	39
Jan 7, 2026	169.20	173.34	168.86	170.64	170.64	0.38%	166
Jan 6, 2026	167.36	170.00	167.36	170.00	170.00	3.18%	54
Jan 5, 2026	164.66	165.38	162.40	164.76	164.76	-1.46%	189
Jan 2, 2026	168.66	168.66	165.00	167.20	167.20	-0.87%	2,862
Dec 30, 2025	169.60	169.60	168.66	168.66	168.66	-2.24%	21
Dec 29, 2025	172.96	172.96	171.92	172.52	172.52	-0.47%	13
Dec 26, 2025	169.88	173.34	169.88	173.34	173.34	2.04%	2,377
Dec 23, 2025	172.00	172.00	169.88	169.88	169.88	-0.31%	172
Dec 22, 2025	169.42	170.40	169.40	170.40	170.40	0.67%	288
Dec 19, 2025	167.36	169.40	167.36	169.26	169.26	1.14%	2
Dec 18, 2025	165.44	167.52	165.44	167.36	167.36	1.06%	1,856
Dec 17, 2025	165.76	165.76	165.60	165.60	165.60	-0.20%	831
Dec 16, 2025	164.48	165.94	164.48	165.94	165.94	2.28%	3,130
Dec 15, 2025	162.50	162.50	162.24	162.24	162.24	0.50%	826
Dec 12, 2025	160.96	161.44	160.50	161.44	161.44	-0.79%	39
Dec 11, 2025	164.80	165.12	162.72	162.72	162.72	-1.64%	628
Dec 10, 2025	166.58	166.58	165.44	165.44	165.44	1.19%	706
Dec 9, 2025	165.44	165.44	162.90	163.50	163.50	-0.68%	40
Dec 8, 2025	162.88	164.62	162.40	164.62	164.62	0.97%	2,133
Dec 5, 2025	162.56	163.04	162.56	163.04	163.04	2.31%	277
Dec 4, 2025	162.92	162.92	158.60	159.36	159.36	-1.20%	1,533
Dec 3, 2025	160.54	161.30	160.20	161.30	161.30	0.47%	352
Dec 2, 2025	162.26	162.26	160.40	160.54	160.54	-0.51%	547
Dec 1, 2025	166.30	166.30	161.36	161.36	161.36	-1.99%	1,350
Nov 28, 2025	164.46	165.10	164.34	164.64	164.64	0.11%	115
Nov 27, 2025	169.42	169.42	162.00	164.46	164.46	-0.57%	38
Nov 26, 2025	166.60	167.28	165.40	165.40	165.40	-1.35%	58
Nov 25, 2025	167.02	167.66	166.38	167.66	167.66	1.50%	286