AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	159.80	160.30	159.00	159.40	159.40	-0.06%	16,217
Nov 27, 2025	161.25	161.50	159.15	159.50	159.50	-1.18%	6,551
Nov 26, 2025	160.80	162.00	159.60	161.40	161.40	0.37%	10,207
Nov 25, 2025	158.25	160.95	157.65	160.80	160.80	1.45%	8,601
Nov 24, 2025	157.85	158.70	156.90	158.50	158.50	0.70%	6,708
Nov 21, 2025	153.90	157.40	153.90	157.40	157.40	1.48%	8,121
Nov 20, 2025	155.05	156.40	154.90	155.10	155.10	0.55%	4,542
Nov 19, 2025	153.95	155.85	153.40	154.25	154.25	0.29%	7,246
Nov 18, 2025	156.50	157.15	152.80	153.80	153.80	-0.52%	15,730
Nov 17, 2025	153.75	155.20	153.40	154.60	154.60	0.85%	11,007
Nov 14, 2025	151.65	153.75	151.65	153.30	153.30	0.36%	9,874
Nov 13, 2025	152.35	152.95	151.10	152.75	152.75	-0.10%	5,025
Nov 12, 2025	153.60	153.60	151.80	152.90	152.90	-0.13%	8,224
Nov 11, 2025	151.80	153.45	151.00	153.10	153.10	2.51%	10,684
Nov 10, 2025	146.85	150.10	146.55	149.35	149.35	1.95%	10,366
Nov 7, 2025	145.30	147.00	144.75	146.50	146.50	0.48%	11,767
Nov 6, 2025	141.10	147.50	140.65	145.80	145.80	2.93%	22,302
Nov 5, 2025	141.60	142.65	141.30	141.65	141.65	-0.35%	5,728
Nov 4, 2025	140.95	142.35	139.20	142.15	142.15	0.82%	9,387
Nov 3, 2025	142.60	143.10	140.85	141.00	141.00	-0.67%	4,325
Oct 31, 2025	142.50	142.90	141.50	141.95	141.95	-0.46%	5,751
Oct 30, 2025	141.55	142.80	140.85	142.60	142.60	0.11%	5,842
Oct 29, 2025	142.75	144.05	141.25	142.45	142.45	0.67%	4,916
Oct 28, 2025	143.65	144.85	141.50	141.50	141.50	-1.63%	17,323
Oct 27, 2025	143.70	144.50	142.75	143.85	143.85	0.31%	13,333
Oct 24, 2025	143.90	144.20	142.35	143.40	143.40	-	9,895
Oct 23, 2025	143.40	144.40	143.35	143.40	143.40	-0.80%	11,824
Oct 22, 2025	142.75	145.25	142.70	144.55	144.55	0.63%	14,780
Oct 21, 2025	143.50	144.55	143.30	143.65	143.65	-0.76%	15,737
Oct 20, 2025	145.05	146.20	144.55	144.75	144.75	0.28%	12,329
Oct 17, 2025	143.15	144.35	141.90	144.35	144.35	-0.24%	27,823
Oct 16, 2025	144.00	145.10	142.80	144.70	144.70	-0.62%	11,961
Oct 15, 2025	145.50	145.90	142.85	145.60	145.60	-0.31%	17,502
Oct 14, 2025	145.15	147.10	145.15	146.05	146.05	-0.27%	13,165
Oct 13, 2025	147.55	148.20	145.35	146.45	146.45	-0.07%	12,810
Oct 10, 2025	146.85	148.25	146.55	146.55	146.55	-1.45%	12,369
Oct 9, 2025	147.10	149.05	146.75	148.70	148.70	0.71%	15,129
Oct 8, 2025	147.95	149.50	147.50	147.65	147.65	0.24%	18,561
Oct 7, 2025	146.00	147.55	145.95	147.30	147.30	0.48%	13,185
Oct 6, 2025	146.35	147.95	146.00	146.60	146.60	1.21%	24,497
Oct 3, 2025	142.55	144.95	142.55	144.85	144.85	1.47%	10,314
Oct 2, 2025	144.45	144.65	141.65	142.75	142.75	-0.28%	17,652
Oct 1, 2025	132.55	143.15	132.35	143.15	143.15	11.57%	83,969
Sep 30, 2025	126.35	128.80	125.25	128.30	128.30	1.06%	19,488
Sep 29, 2025	127.65	128.35	125.80	126.95	126.95	0.47%	12,400
Sep 26, 2025	124.15	126.50	124.15	126.35	126.35	0.60%	11,251
Sep 25, 2025	128.10	128.10	125.60	125.60	125.60	-2.22%	16,551
Sep 24, 2025	128.75	128.85	127.25	128.45	128.45	-0.70%	19,899
Sep 23, 2025	130.95	131.10	129.15	129.35	129.35	-2.16%	12,007
Sep 22, 2025	129.45	132.25	129.30	132.20	132.20	1.65%	7,326