AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	183.00	187.10	182.28	187.10	187.10	2.15%	1,738
Jan 29, 2026	188.02	188.02	182.79	183.17	183.17	-2.47%	1,055
Jan 28, 2026	187.85	187.90	177.87	187.80	187.80	-0.14%	2,815
Jan 27, 2026	188.70	195.00	188.07	188.07	188.07	5.03%	2,228
Jan 26, 2026	187.03	187.03	179.05	179.05	179.05	0.87%	858
Jan 23, 2026	175.34	178.29	175.34	177.50	177.50	-1.11%	3,712
Jan 22, 2026	179.50	179.50	179.50	179.50	179.50	2.57%	828
Jan 21, 2026	179.39	180.64	175.00	175.00	175.00	-4.48%	2,167
Jan 20, 2026	172.68	183.20	172.68	183.20	183.20	-4.15%	4,909
Jan 16, 2026	184.10	191.13	180.55	191.13	191.13	1.21%	3,523
Jan 15, 2026	189.44	189.44	186.50	188.84	188.84	-0.73%	1,471
Jan 14, 2026	190.23	190.23	190.23	190.23	190.23	0.83%	492
Jan 13, 2026	182.83	188.66	182.83	188.66	188.66	1.71%	1,109
Jan 12, 2026	188.20	188.20	185.48	185.48	185.48	-2.88%	1,678
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