AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	67.00	67.00	67.00	67.00	66.50	0.25%	19
Apr 8, 2025	66.83	66.83	66.83	66.83	66.33	-10.77%	902
Mar 12, 2025	74.53	74.90	74.53	74.90	74.34	-3.22%	465
Mar 6, 2025	77.39	77.39	77.39	77.39	76.81	2.65%	77
Feb 27, 2025	75.39	75.39	75.39	75.39	74.82	6.30%	80
Jan 31, 2025	70.69	71.51	70.48	70.92	69.36	-0.53%	11,721
Jan 30, 2025	69.99	71.32	69.99	71.30	69.74	2.09%	11,879
Jan 29, 2025	70.18	70.29	69.61	69.84	68.31	0.16%	7,132
Jan 28, 2025	71.00	71.00	69.53	69.73	68.20	-0.72%	7,859
Jan 27, 2025	71.00	71.00	69.49	70.24	68.69	1.41%	14,712
Jan 24, 2025	69.26	69.46	68.86	69.26	67.74	1.04%	16,560
Jan 23, 2025	68.70	68.74	68.15	68.55	67.05	0.56%	9,922
Jan 22, 2025	67.94	68.33	67.68	68.17	66.67	-0.07%	28,237
Jan 21, 2025	65.21	68.36	65.21	68.21	66.72	2.14%	10,472
Jan 17, 2025	67.50	67.77	66.75	66.78	65.31	0.37%	17,011
Jan 16, 2025	65.97	66.68	65.80	66.54	65.07	1.43%	17,974
Jan 15, 2025	65.52	65.63	65.12	65.60	64.16	0.23%	9,151
Jan 14, 2025	65.21	65.51	64.50	65.45	64.01	-0.66%	3,718
Jan 13, 2025	67.77	67.77	65.89	65.89	64.44	-1.98%	3,937
Jan 10, 2025	67.83	67.85	67.00	67.22	65.74	1.17%	2,522
Jan 8, 2025	66.08	66.62	65.69	66.44	64.98	-0.79%	5,359
Jan 7, 2025	66.66	67.31	66.61	66.97	65.50	0.17%	12,408
Jan 6, 2025	67.27	67.52	66.42	66.86	65.39	0.87%	14,599
Jan 3, 2025	66.51	66.54	66.13	66.28	64.83	0.55%	6,723
Jan 2, 2025	66.06	66.41	65.92	65.92	64.47	0.43%	2,226
Dec 31, 2024	65.53	65.97	65.46	65.64	64.19	-0.10%	443
Dec 30, 2024	66.11	66.11	65.35	65.70	64.26	-0.86%	2,551
Dec 27, 2024	67.69	67.69	65.85	66.27	64.82	-0.33%	3,532
Dec 26, 2024	65.97	66.66	65.89	66.49	65.03	0.33%	968
Dec 24, 2024	65.99	66.47	65.93	66.27	64.82	-0.05%	5,551
Dec 23, 2024	65.87	66.31	65.62	66.31	64.85	1.60%	41,566
Dec 20, 2024	64.00	65.33	63.77	65.26	63.83	0.90%	4,678
Dec 19, 2024	64.56	64.73	64.33	64.68	63.26	-0.96%	6,560
Dec 18, 2024	68.00	68.00	65.23	65.30	63.87	-3.10%	50,712
Dec 17, 2024	66.56	67.40	66.45	67.39	65.91	1.03%	7,848
Dec 16, 2024	66.71	67.18	66.60	66.70	65.24	0.24%	11,904
Dec 13, 2024	66.59	66.67	66.14	66.54	65.08	-0.81%	4,562
Dec 12, 2024	66.95	67.56	66.94	67.08	65.61	-0.30%	9,801
Dec 11, 2024	67.54	67.73	67.21	67.28	65.80	-0.26%	4,667
Dec 10, 2024	68.34	68.46	67.24	67.46	65.97	-1.91%	8,448
Dec 9, 2024	69.35	69.35	67.98	68.77	67.26	0.87%	5,770
Dec 6, 2024	68.23	68.53	67.87	68.17	66.67	1.01%	4,553
Dec 5, 2024	67.36	68.00	67.25	67.49	66.01	1.41%	6,451
Dec 4, 2024	66.62	66.85	66.31	66.55	65.09	-2.33%	12,747
Dec 3, 2024	68.56	68.66	68.10	68.14	66.64	1.69%	23,348
Dec 2, 2024	68.70	68.70	66.84	67.01	65.54	-0.87%	10,348
Nov 29, 2024	67.39	67.70	67.15	67.60	66.12	0.63%	13,100
Nov 27, 2024	66.72	67.24	66.60	67.18	65.71	1.54%	45,748
Nov 26, 2024	66.63	66.72	65.95	66.16	64.71	-0.37%	10,762
Nov 25, 2024	65.60	66.49	65.60	66.41	64.95	1.17%	7,517