AstraZeneca PLC (AZNCF)
OTCMKTS · Delayed Price · Currency is USD
155.75
+1.45 (0.94%)
Aug 14, 2025, 1:24 PM EDT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 152.25 | 156.78 | 152.25 | 154.30 | 154.30 | 4.06% | 1,592 |
| Aug 12, 2025 | 146.75 | 150.78 | 146.75 | 148.28 | 148.28 | 1.48% | 798 |
| Aug 11, 2025 | 146.76 | 147.11 | 146.12 | 146.12 | 146.12 | 3.07% | 1,474 |
| Aug 8, 2025 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | -3.71% | 1,387 |
| Aug 7, 2025 | 143.22 | 149.67 | 143.22 | 147.24 | 147.24 | -0.97% | 1,125 |
| Aug 6, 2025 | 149.00 | 149.52 | 148.68 | 148.68 | 147.65 | -1.07% | 1,044 |
| Aug 5, 2025 | 150.68 | 150.68 | 145.01 | 150.29 | 149.25 | -0.02% | 13,543 |
| Aug 4, 2025 | 141.80 | 150.32 | 141.80 | 150.32 | 149.28 | 1.91% | 945 |
| Aug 1, 2025 | 148.54 | 151.37 | 147.50 | 147.50 | 146.48 | 0.07% | 34,722 |
| Jul 31, 2025 | 150.74 | 150.74 | 147.39 | 147.39 | 146.37 | -5.32% | 624 |
| Jul 30, 2025 | 151.00 | 155.67 | 151.00 | 155.67 | 154.59 | 3.45% | 1,130 |
| Jul 29, 2025 | 149.05 | 150.48 | 149.05 | 150.48 | 149.44 | 4.43% | 512 |
| Jul 28, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 143.10 | -1.92% | 1,187 |
| Jul 25, 2025 | 146.92 | 146.92 | 146.92 | 146.92 | 145.90 | - | 408 |
| Jul 24, 2025 | 150.00 | 150.00 | 146.92 | 146.92 | 145.90 | -0.26% | 936 |
| Jul 23, 2025 | 142.00 | 147.30 | 142.00 | 147.30 | 146.28 | 3.81% | 1,820 |
| Jul 22, 2025 | 138.00 | 141.90 | 138.00 | 141.90 | 140.92 | 1.57% | 610 |
| Jul 21, 2025 | 139.92 | 139.92 | 139.70 | 139.70 | 138.73 | -1.63% | 986 |
| Jul 18, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 141.04 | - | 232 |
| Jul 17, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 141.04 | - | 494 |
| Jul 16, 2025 | 139.12 | 142.02 | 139.12 | 142.02 | 141.04 | 1.15% | 673 |
| Jul 15, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 139.43 | -1.92% | 387 |
| Jul 14, 2025 | 142.66 | 145.88 | 142.14 | 143.15 | 142.16 | 2.06% | 1,180 |
| Jul 11, 2025 | 140.26 | 140.26 | 140.26 | 140.26 | 139.29 | -0.81% | 649 |
| Jul 10, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.42 | - | 716 |
| Jul 9, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.42 | 0.89% | 674 |
| Jul 8, 2025 | 138.60 | 140.15 | 138.60 | 140.15 | 139.18 | -1.74% | 1,045 |
| Jul 7, 2025 | 141.30 | 142.63 | 134.90 | 142.63 | 141.64 | 1.38% | 1,939 |
| Jul 3, 2025 | 139.00 | 141.38 | 138.57 | 140.69 | 139.71 | -2.22% | 1,403 |
| Jul 2, 2025 | 143.54 | 143.88 | 143.54 | 143.88 | 142.89 | 2.98% | 660 |
| Jul 1, 2025 | 141.20 | 141.20 | 139.71 | 139.71 | 138.74 | 1.11% | 1,683 |
| Jun 30, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 137.23 | - | 616 |
| Jun 27, 2025 | 141.66 | 141.66 | 138.08 | 138.18 | 137.23 | -1.25% | 1,201 |
| Jun 26, 2025 | 139.93 | 139.93 | 139.93 | 139.93 | 138.96 | -4.29% | 536 |
| Jun 25, 2025 | 146.20 | 146.20 | 146.20 | 146.20 | 145.19 | 2.95% | 738 |
| Jun 24, 2025 | 142.01 | 142.01 | 142.01 | 142.01 | 141.03 | - | 442 |
| Jun 23, 2025 | 141.98 | 142.01 | 140.72 | 142.01 | 141.03 | 1.66% | 3,146 |
| Jun 20, 2025 | 141.75 | 141.75 | 139.69 | 139.69 | 138.72 | -2.72% | 821 |
| Jun 18, 2025 | 143.14 | 144.50 | 143.14 | 143.60 | 142.61 | 1.87% | 1,144 |
| Jun 17, 2025 | 145.04 | 145.04 | 140.97 | 140.97 | 140.00 | -4.97% | 2,525 |
| Jun 16, 2025 | 151.00 | 151.00 | 146.12 | 148.35 | 147.32 | 0.21% | 2,319 |
| Jun 13, 2025 | 143.50 | 148.25 | 143.50 | 148.04 | 147.02 | -1.38% | 9,038 |
| Jun 12, 2025 | 152.20 | 152.20 | 148.75 | 150.11 | 149.07 | 1.28% | 1,877 |
| Jun 11, 2025 | 146.80 | 148.22 | 146.80 | 148.22 | 147.19 | 1.08% | 8,793 |
| Jun 10, 2025 | 146.30 | 147.91 | 146.30 | 146.63 | 145.61 | 0.07% | 1,491 |
| Jun 9, 2025 | 146.52 | 146.52 | 146.52 | 146.52 | 145.51 | 1.52% | 686 |
| Jun 6, 2025 | 144.32 | 144.32 | 144.32 | 144.32 | 143.32 | 1.10% | 25,585 |
| Jun 5, 2025 | 142.75 | 142.75 | 142.75 | 142.75 | 141.76 | -1.97% | 1,452 |
| Jun 4, 2025 | 145.02 | 147.08 | 145.02 | 145.63 | 144.62 | 2.21% | 1,915 |
| Jun 3, 2025 | 143.04 | 144.78 | 142.48 | 142.48 | 141.50 | -0.01% | 2,104 |