Skip to main content
AstraZeneca PLC (AZNCF)
OTCMKTS · Delayed Price · Currency is USD
138.06
+2.27 (1.67%)
Jan 22, 2025, 3:00 PM EST

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2025135.02138.06134.86138.06138.061.67%983
Jan 21, 2025136.70137.65135.79135.79135.790.60%8,417
Jan 17, 2025133.58135.98131.53134.98134.982.16%1,586
Jan 16, 2025132.13132.13132.13132.13132.131.83%1,869
Jan 15, 2025129.22129.76129.22129.76129.76-2.08%842
Jan 14, 2025129.22132.52129.08132.52132.520.95%958
Jan 13, 2025133.26134.07131.27131.27131.27-3.12%8,752
Jan 10, 2025133.42135.90129.86135.50135.502.14%4,199
Jan 8, 2025130.02132.66128.25132.66132.660.59%3,137
Jan 7, 2025132.75134.28131.88131.88131.881.15%1,926
Jan 6, 2025134.16134.17128.75130.38130.38-0.66%3,586
Jan 3, 2025133.62133.62131.00131.25131.25-1.99%1,703
Jan 2, 2025133.56133.92133.56133.92133.923.02%1,275
Dec 31, 2024130.94132.16128.34130.00130.00-0.15%2,555
Dec 30, 2024132.14135.25126.37130.19130.19-1.37%5,927
Dec 27, 2024132.98132.98128.95132.00132.00-1.98%2,751
Dec 26, 2024133.66134.66126.43134.66134.662.70%4,124
Dec 24, 2024126.40132.77126.40131.12131.120.15%3,766
Dec 23, 2024128.50132.50128.50130.92130.92-1.30%3,418
Dec 20, 2024126.15132.75125.00132.65132.653.67%5,961
Dec 19, 2024127.66130.88127.50127.96127.96-1.25%4,686
Dec 18, 2024131.44133.14128.60129.58129.58-2.87%2,864
Dec 17, 2024130.60136.16130.60133.40133.401.29%5,738
Dec 16, 2024133.02135.85131.70131.70131.70-0.03%4,882
Dec 13, 2024134.10134.64131.74131.74131.74-0.51%3,095
Dec 12, 2024131.30136.10131.30132.42132.42-4.11%3,261
Dec 11, 2024132.55138.10132.55138.10138.102.98%4,764
Dec 10, 2024134.38136.75134.00134.10134.10-1.59%5,547
Dec 9, 2024137.38139.42135.66136.26136.261.04%3,232
Dec 6, 2024135.88137.26134.84134.86134.861.00%3,437
Dec 5, 2024136.08139.04133.52133.52133.522.43%2,043
Dec 4, 2024130.35130.35130.35130.35130.35-3.16%1,223
Dec 3, 2024136.79137.62132.50134.60134.60-0.75%2,061
Dec 2, 2024135.24135.62131.60135.62135.62-0.64%2,708
Nov 29, 2024136.60136.60130.25136.50136.501.34%1,398
Nov 27, 2024134.70134.70134.70134.70134.702.54%791
Nov 26, 2024131.38133.40130.75131.36131.36-0.09%4,487
Nov 25, 2024133.90136.25131.18131.48131.48-1.83%1,991
Nov 22, 2024129.55133.93129.55133.93133.936.24%4,976
Nov 21, 2024126.52127.22125.50126.06126.061.09%2,434
Nov 20, 2024126.58126.75124.40124.70124.70-1.05%2,088
Nov 19, 2024130.25130.25125.72126.02126.020.45%1,299
Nov 18, 2024125.00128.60120.64125.46125.46-1.95%2,356
Nov 15, 2024126.18128.70124.55127.96127.96-1.75%2,494
Nov 14, 2024129.78132.78129.70130.24130.240.80%1,697
Nov 13, 2024129.20129.20129.20129.20129.200.61%2,353
Nov 12, 2024126.09129.92126.09128.42128.421.27%1,186
Nov 11, 2024124.68126.80124.68126.80126.80-0.74%2,372
Nov 8, 2024128.52130.06123.85127.74127.740.94%2,595
Nov 7, 2024126.32126.56121.31126.56126.560.01%2,119
Nov 6, 2024128.00128.00125.90126.54126.54-3.43%1,704
Nov 5, 2024137.10137.10130.33131.04131.04-8.00%2,271
Nov 4, 2024142.20143.11141.42142.43142.43-0.29%1,212
Nov 1, 2024142.20142.85142.20142.85142.850.67%775
Oct 31, 2024142.90144.05141.90141.90141.90-5.08%1,307
Oct 30, 2024143.80149.50143.00149.50149.50-0.10%5,048
Oct 29, 2024149.65149.65149.65149.65149.650.71%500
Oct 28, 2024148.60148.60148.60148.60148.60-253
Oct 25, 2024148.60148.60148.60148.60148.60-2.04%1,193
Oct 24, 2024152.50152.50151.70151.70151.70-0.42%930
Oct 23, 2024157.15157.15152.34152.34152.34-2.60%1,553
Oct 22, 2024152.52156.40152.52156.40156.401.14%1,310
Oct 21, 2024153.62154.64153.62154.64154.64-2.05%847
Oct 18, 2024155.38157.88155.38157.88157.882.17%622
Oct 17, 2024154.60154.60154.52154.52154.520.53%1,222
Oct 16, 2024153.70153.70153.70153.70153.70-268
Oct 15, 2024153.70153.70153.70153.70153.704.30%484
Oct 14, 2024147.37147.37147.37147.37147.37-339
Oct 11, 2024147.37147.37147.37147.37147.37-255
Oct 10, 2024147.37147.37147.37147.37147.37-0.86%481
Oct 9, 2024148.65148.65148.65148.65148.65-255
Oct 8, 2024148.65148.65148.65148.65148.65-4.54%954
Oct 7, 2024155.72155.72155.72155.72155.722.00%749
Oct 4, 2024155.18155.18152.66152.66152.66-0.09%667
Oct 3, 2024152.80152.80152.80152.80152.80-3.86%1,449
Oct 2, 2024162.40162.40156.23158.94158.942.20%4,390
Oct 1, 2024156.60156.60153.25155.52155.520.69%1,621
Sep 30, 2024154.46154.46154.46154.46154.46-451
Sep 27, 2024161.15161.15154.46154.46154.460.76%598
Sep 26, 2024153.30153.30153.30153.30153.30-4,825
Sep 25, 2024153.30153.30153.30153.30153.302.65%490
Sep 24, 2024153.52153.52149.34149.34149.34-3.74%6,361
Sep 23, 2024155.14155.14155.14155.14155.14-228
Sep 20, 2024155.14155.14155.14155.14155.14-1.64%849
Sep 19, 2024157.73157.73157.73157.73157.73-3.80%583
Sep 18, 2024163.97163.97163.97163.97163.973.91%615
Sep 17, 2024157.80157.80157.80157.80157.800.51%679
Sep 16, 2024159.40159.40157.00157.00157.00-0.72%948
Sep 13, 2024157.70158.14152.00158.14158.141.13%5,267
Sep 12, 2024159.93159.93156.34156.38156.38-2.41%1,368
Sep 11, 2024160.24160.24160.24160.24160.24-434
Sep 10, 2024160.24160.24160.24160.24160.240.10%685
Sep 9, 2024160.08160.08160.08160.08160.08-5.26%927
Sep 6, 2024168.98168.98168.98168.98168.982.56%526
Sep 5, 2024169.00169.00164.76164.76164.76-2.96%1,077
Sep 4, 2024170.30172.78169.78169.78169.78-1.75%914
Sep 3, 2024174.52174.52172.80172.80172.80-1.26%1,187
Aug 30, 2024175.00175.00175.00175.00175.001.73%273
Aug 29, 2024172.02172.02172.02172.02172.02-0.92%521
Aug 28, 2024173.63173.63173.63173.63173.631.54%508