AstraZeneca PLC (AZNCF)
OTCMKTS · Delayed Price · Currency is USD
190.99
+2.49 (1.32%)
At close: Jan 9, 2026
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 190.58 | 192.62 | 190.58 | 190.99 | 190.99 | 1.32% | 2,372 |
| Jan 8, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | -1.19% | 1,614 |
| Jan 7, 2026 | 189.00 | 192.90 | 189.00 | 190.78 | 190.78 | 0.15% | 1,601 |
| Jan 6, 2026 | 188.00 | 190.49 | 188.00 | 190.49 | 190.49 | 6.39% | 1,513 |
| Jan 5, 2026 | 186.00 | 186.00 | 179.06 | 179.06 | 179.06 | -1.98% | 1,948 |
| Jan 2, 2026 | 185.06 | 185.06 | 182.68 | 182.68 | 182.68 | 4.09% | 2,224 |
| Dec 31, 2025 | 178.60 | 178.60 | 175.50 | 175.50 | 175.50 | -2.96% | 576 |
| Dec 30, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -3.32% | 783 |
| Dec 29, 2025 | 183.00 | 187.06 | 183.00 | 187.06 | 187.06 | 3.19% | 899 |
| Dec 26, 2025 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | -2.75% | 894 |
| Dec 24, 2025 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 1.86% | 342 |
| Dec 23, 2025 | 182.24 | 185.72 | 182.24 | 183.00 | 183.00 | 1.24% | 859 |
| Dec 22, 2025 | 184.50 | 184.50 | 180.75 | 180.75 | 180.75 | -0.26% | 8,154 |
| Dec 19, 2025 | 174.55 | 183.66 | 174.55 | 181.23 | 181.23 | 0.38% | 2,421 |
| Dec 18, 2025 | 180.55 | 182.98 | 180.54 | 180.54 | 180.54 | -2.28% | 1,944 |
| Dec 17, 2025 | 182.70 | 184.75 | 182.70 | 184.75 | 184.75 | 0.48% | 1,132 |
| Dec 15, 2025 | 180.86 | 183.96 | 180.76 | 183.86 | 183.86 | 1.07% | 1,148 |
| Dec 10, 2025 | 179.60 | 181.92 | 179.60 | 181.92 | 181.92 | 1.57% | 822 |
| Dec 9, 2025 | 183.78 | 183.78 | 179.10 | 179.10 | 179.10 | -1.02% | 1,365 |
| Dec 8, 2025 | 179.10 | 182.35 | 179.10 | 180.94 | 180.94 | 0.81% | 1,208 |
| Dec 5, 2025 | 182.33 | 182.33 | 179.49 | 179.49 | 179.49 | -2.07% | 1,118 |
| Dec 3, 2025 | 179.96 | 183.28 | 179.96 | 183.28 | 183.28 | 2.33% | 7,499 |
| Dec 2, 2025 | 180.95 | 180.95 | 179.10 | 179.10 | 179.10 | -0.69% | 2,140 |
| Dec 1, 2025 | 184.00 | 184.00 | 180.35 | 180.35 | 180.35 | -1.84% | 1,737 |
| Nov 28, 2025 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | -2.53% | 349 |
| Nov 26, 2025 | 185.00 | 188.50 | 185.00 | 188.50 | 188.50 | 0.42% | 1,776 |
| Nov 25, 2025 | 184.50 | 187.72 | 184.50 | 187.72 | 187.72 | 2.75% | 1,815 |
| Nov 24, 2025 | 179.93 | 182.70 | 179.93 | 182.70 | 182.70 | 0.07% | 881 |
| Nov 21, 2025 | 178.26 | 182.58 | 178.26 | 182.58 | 182.58 | 2.66% | 1,865 |
| Nov 20, 2025 | 178.98 | 178.98 | 177.85 | 177.85 | 177.85 | -1.10% | 929 |
| Nov 19, 2025 | 180.00 | 180.26 | 179.82 | 179.82 | 179.82 | 2.63% | 1,133 |
| Nov 18, 2025 | 175.21 | 175.21 | 175.21 | 175.21 | 175.20 | -0.02% | 866 |
| Nov 17, 2025 | 177.00 | 177.87 | 175.25 | 175.25 | 175.25 | 0.24% | 1,218 |
| Nov 14, 2025 | 178.24 | 178.24 | 174.83 | 174.83 | 174.82 | -1.51% | 779 |
| Nov 13, 2025 | 168.60 | 178.58 | 168.60 | 177.50 | 177.50 | 1.05% | 3,773 |
| Nov 12, 2025 | 175.22 | 175.66 | 175.22 | 175.66 | 175.66 | 0.26% | 807 |
| Nov 11, 2025 | 174.90 | 175.20 | 174.90 | 175.20 | 175.20 | 0.17% | 2,084 |
| Nov 10, 2025 | 170.93 | 174.90 | 170.16 | 174.90 | 174.90 | 5.25% | 1,267 |
| Nov 7, 2025 | 169.59 | 169.59 | 166.17 | 166.17 | 166.17 | -1.67% | 833 |
| Nov 6, 2025 | 165.25 | 169.00 | 165.25 | 169.00 | 169.00 | 2.26% | 793 |
| Nov 4, 2025 | 161.00 | 165.46 | 161.00 | 165.26 | 165.26 | 2.08% | 1,933 |
| Nov 3, 2025 | 165.10 | 165.10 | 161.90 | 161.90 | 161.90 | -1.08% | 1,164 |
| Oct 29, 2025 | 164.05 | 167.46 | 163.68 | 163.68 | 163.68 | -1.15% | 938 |
| Oct 28, 2025 | 165.68 | 165.68 | 165.54 | 165.58 | 165.58 | 0.97% | 1,435 |
| Oct 27, 2025 | 165.43 | 168.56 | 163.99 | 163.99 | 163.99 | 0.15% | 2,121 |
| Oct 24, 2025 | 164.02 | 164.02 | 163.75 | 163.75 | 163.75 | -2.67% | 858 |
| Oct 23, 2025 | 168.20 | 168.24 | 163.78 | 168.24 | 168.24 | -0.02% | 1,974 |
| Oct 21, 2025 | 168.22 | 168.28 | 168.22 | 168.28 | 168.28 | 0.78% | 6,144 |
| Oct 20, 2025 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | -2.28% | 810 |
| Oct 17, 2025 | 167.00 | 170.88 | 167.00 | 170.88 | 170.88 | 1.04% | 1,853 |