Skip to main content
AstraZeneca PLC (AZNCF)
OTCMKTS · Delayed Price · Currency is USD
142.40
-4.10 (-2.80%)
Feb 21, 2025, 3:00 PM EST

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025144.00149.34142.40142.40142.40-2.11%3,835
Feb 20, 2025144.00148.58142.88145.48143.330.45%2,189
Feb 19, 2025143.84145.38143.84144.83142.70-2.11%2,322
Feb 18, 2025150.38150.38147.68147.95143.68-0.51%1,844
Feb 14, 2025148.71148.71148.71148.71144.43-0.15%1,063
Feb 13, 2025146.50148.94146.50148.94144.651.71%1,030
Feb 12, 2025145.40146.43145.40146.43142.213.06%808
Feb 11, 2025146.84146.84142.08142.08137.99-4.75%614
Feb 10, 2025147.18149.16140.50149.16144.864.42%3,595
Feb 7, 2025143.46146.26142.85142.85138.74-5.71%1,415
Feb 6, 2025146.18151.50146.18151.50147.1412.50%922
Feb 5, 2025134.55139.25134.55134.67130.79-3.49%3,284
Feb 4, 2025139.54139.54139.54139.54135.52-1.66%784
Feb 3, 2025141.44141.90141.44141.90137.810.84%2,306
Jan 31, 2025140.18144.00140.18140.72136.67-0.23%2,497
Jan 30, 2025142.26142.26140.20141.04136.981.23%939
Jan 29, 2025141.46141.46139.32139.32135.311.54%2,041
Jan 28, 2025137.76137.76137.21137.21133.26-1.23%3,744
Jan 27, 2025137.00140.35137.00138.92134.920.71%5,776
Jan 24, 2025139.02139.03137.31137.95133.971.78%2,291
Jan 23, 2025138.12138.85135.54135.54131.64-1.83%2,300
Jan 22, 2025135.02138.06134.86138.06134.081.67%983
Jan 21, 2025136.70137.65135.79135.79131.880.60%8,417
Jan 17, 2025133.58135.98131.53134.98131.092.16%1,586
Jan 16, 2025132.13132.13132.13132.13128.321.83%1,869
Jan 15, 2025129.22129.76129.22129.76126.02-2.08%842
Jan 14, 2025129.22132.52129.08132.52128.700.95%958
Jan 13, 2025133.26134.07131.27131.27127.49-3.12%8,752
Jan 10, 2025133.42135.90129.86135.50131.602.14%4,199
Jan 8, 2025130.02132.66128.25132.66128.840.59%3,137
Jan 7, 2025132.75134.28131.88131.88128.081.15%1,926
Jan 6, 2025134.16134.17128.75130.38126.63-0.66%3,586
Jan 3, 2025133.62133.62131.00131.25127.47-1.99%1,703
Jan 2, 2025133.56133.92133.56133.92130.063.02%1,275
Dec 31, 2024130.94132.16128.34130.00126.26-0.15%2,555
Dec 30, 2024132.14135.25126.37130.19126.44-1.37%5,927
Dec 27, 2024132.98132.98128.95132.00128.20-1.98%2,751
Dec 26, 2024133.66134.66126.43134.66130.782.70%4,124
Dec 24, 2024126.40132.77126.40131.12127.340.15%3,766
Dec 23, 2024128.50132.50128.50130.92127.15-1.30%3,418
Dec 20, 2024126.15132.75125.00132.65128.833.67%5,961
Dec 19, 2024127.66130.88127.50127.96124.27-1.25%4,686
Dec 18, 2024131.44133.14128.60129.58125.84-2.87%2,864
Dec 17, 2024130.60136.16130.60133.40129.561.29%5,738
Dec 16, 2024133.02135.85131.70131.70127.91-0.03%4,882
Dec 13, 2024134.10134.64131.74131.74127.95-0.51%3,095
Dec 12, 2024131.30136.10131.30132.42128.61-4.11%3,261
Dec 11, 2024132.55138.10132.55138.10134.122.98%4,764
Dec 10, 2024134.38136.75134.00134.10130.24-1.59%5,547
Dec 9, 2024137.38139.42135.66136.26132.341.04%3,232
Dec 6, 2024135.88137.26134.84134.86130.981.00%3,437
Dec 5, 2024136.08139.04133.52133.52129.672.43%2,043
Dec 4, 2024130.35130.35130.35130.35126.60-3.16%1,223
Dec 3, 2024136.79137.62132.50134.60130.72-0.75%2,061
Dec 2, 2024135.24135.62131.60135.62131.71-0.64%2,708
Nov 29, 2024136.60136.60130.25136.50132.571.34%1,398
Nov 27, 2024134.70134.70134.70134.70130.822.54%791
Nov 26, 2024131.38133.40130.75131.36127.58-0.09%4,487
Nov 25, 2024133.90136.25131.18131.48127.69-1.83%1,991
Nov 22, 2024129.55133.93129.55133.93130.076.24%4,976
Nov 21, 2024126.52127.22125.50126.06122.431.09%2,434
Nov 20, 2024126.58126.75124.40124.70121.11-1.05%2,088
Nov 19, 2024130.25130.25125.72126.02122.390.45%1,299
Nov 18, 2024125.00128.60120.64125.46121.85-1.95%2,356
Nov 15, 2024126.18128.70124.55127.96124.27-1.75%2,494
Nov 14, 2024129.78132.78129.70130.24126.490.80%1,697
Nov 13, 2024129.20129.20129.20129.20125.480.61%2,353
Nov 12, 2024126.09129.92126.09128.42124.721.27%1,186
Nov 11, 2024124.68126.80124.68126.80123.15-0.74%2,372
Nov 8, 2024128.52130.06123.85127.74124.060.94%2,595
Nov 7, 2024126.32126.56121.31126.56122.910.01%2,119
Nov 6, 2024128.00128.00125.90126.54122.90-3.43%1,704
Nov 5, 2024137.10137.10130.33131.04127.27-8.00%2,271
Nov 4, 2024142.20143.11141.42142.43138.33-0.29%1,212
Nov 1, 2024142.20142.85142.20142.85138.740.67%775
Oct 31, 2024142.90144.05141.90141.90137.81-5.08%1,307
Oct 30, 2024143.80149.50143.00149.50145.19-0.10%5,048
Oct 29, 2024149.65149.65149.65149.65145.340.71%500
Oct 28, 2024148.60148.60148.60148.60144.32-253
Oct 25, 2024148.60148.60148.60148.60144.32-2.04%1,193
Oct 24, 2024152.50152.50151.70151.70147.33-0.42%930
Oct 23, 2024157.15157.15152.34152.34147.95-2.60%1,553
Oct 22, 2024152.52156.40152.52156.40151.901.14%1,310
Oct 21, 2024153.62154.64153.62154.64150.18-2.05%847
Oct 18, 2024155.38157.88155.38157.88153.332.17%622
Oct 17, 2024154.60154.60154.52154.52150.070.53%1,222
Oct 16, 2024153.70153.70153.70153.70149.27-268
Oct 15, 2024153.70153.70153.70153.70149.274.30%484
Oct 14, 2024147.37147.37147.37147.37143.13-339
Oct 11, 2024147.37147.37147.37147.37143.13-255
Oct 10, 2024147.37147.37147.37147.37143.13-0.86%481
Oct 9, 2024148.65148.65148.65148.65144.37-255
Oct 8, 2024148.65148.65148.65148.65144.37-4.54%954
Oct 7, 2024155.72155.72155.72155.72151.242.00%749
Oct 4, 2024155.18155.18152.66152.66148.26-0.09%667
Oct 3, 2024152.80152.80152.80152.80148.40-3.86%1,449
Oct 2, 2024162.40162.40156.23158.94154.362.20%4,390
Oct 1, 2024156.60156.60153.25155.52151.040.69%1,621
Sep 30, 2024154.46154.46154.46154.46150.01-451
Sep 27, 2024161.15161.15154.46154.46150.010.76%598