AstraZeneca PLC (AZNCF)
OTCMKTS
· Delayed Price · Currency is USD
129.15
+6.60 (5.11%)
Apr 22, 2025, 4:00 PM EDT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 136.40 | 139.02 | 135.75 | 135.75 | - | 5.11% | 528 |
| Apr 22, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | -2.44% | 852 |
| Apr 21, 2025 | 133.68 | 134.43 | 132.38 | 132.38 | 132.38 | -5.31% | 1,677 |
| Apr 17, 2025 | 137.80 | 139.80 | 137.80 | 139.80 | 139.80 | 4.27% | 985 |
| Apr 16, 2025 | 134.38 | 136.82 | 134.08 | 134.08 | 134.08 | -0.10% | 1,306 |
| Apr 15, 2025 | 135.30 | 137.60 | 134.22 | 134.22 | 134.22 | 2.22% | 5,902 |
| Apr 14, 2025 | 133.00 | 133.10 | 131.31 | 131.31 | 131.31 | -1.03% | 1,448 |
| Apr 11, 2025 | 125.55 | 132.68 | 125.55 | 132.68 | 132.68 | 2.92% | 3,362 |
| Apr 10, 2025 | 129.40 | 133.00 | 128.91 | 128.91 | 128.91 | -0.19% | 1,859 |
| Apr 9, 2025 | 122.26 | 131.19 | 122.26 | 129.16 | 129.16 | -2.45% | 2,229 |
| Apr 8, 2025 | 132.46 | 133.00 | 130.10 | 132.40 | 132.40 | 1.91% | 3,338 |
| Apr 7, 2025 | 127.70 | 133.80 | 127.40 | 129.92 | 129.92 | -4.92% | 2,449 |
| Apr 4, 2025 | 138.05 | 145.50 | 136.64 | 136.64 | 136.64 | -9.41% | 1,923 |
| Apr 3, 2025 | 149.60 | 150.96 | 149.60 | 150.84 | 150.84 | 2.35% | 2,172 |
| Apr 2, 2025 | 146.14 | 147.38 | 146.14 | 147.38 | 147.38 | -0.50% | 737 |
| Apr 1, 2025 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | 0.52% | 427 |
| Mar 31, 2025 | 143.78 | 147.36 | 143.78 | 147.36 | 147.36 | -0.07% | 566 |
| Mar 28, 2025 | 146.75 | 148.92 | 145.37 | 147.47 | 147.47 | 5.26% | 2,572 |
| Mar 27, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -2.30% | 558 |
| Mar 26, 2025 | 146.65 | 146.65 | 143.40 | 143.40 | 143.40 | -2.81% | 1,005 |
| Mar 25, 2025 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | 2.88% | 716 |
| Mar 24, 2025 | 149.46 | 149.46 | 143.41 | 143.41 | 143.41 | -6.52% | 744 |
| Mar 21, 2025 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | -0.79% | 1,314 |
| Mar 20, 2025 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | 0.29% | 647 |
| Mar 19, 2025 | 151.38 | 154.20 | 151.38 | 154.20 | 154.20 | 0.65% | 1,134 |
| Mar 18, 2025 | 156.20 | 156.20 | 153.05 | 153.21 | 153.21 | -1.14% | 2,123 |
| Mar 17, 2025 | 155.00 | 155.00 | 154.98 | 154.98 | 154.98 | 0.92% | 653 |
| Mar 14, 2025 | 154.72 | 156.36 | 152.06 | 153.56 | 153.56 | -0.58% | 1,992 |
| Mar 13, 2025 | 155.00 | 155.00 | 151.42 | 154.46 | 154.46 | 3.39% | 866 |
| Mar 12, 2025 | 149.18 | 151.03 | 146.20 | 149.40 | 149.40 | -3.13% | 5,477 |
| Mar 11, 2025 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - | 608 |
| Mar 10, 2025 | 152.32 | 154.22 | 148.20 | 154.22 | 154.22 | 3.33% | 1,052 |
| Mar 7, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - | 383 |
| Mar 6, 2025 | 156.36 | 156.36 | 149.25 | 149.25 | 149.25 | -5.29% | 1,551 |
| Mar 5, 2025 | 149.10 | 157.58 | 149.10 | 157.58 | 157.58 | 2.89% | 1,588 |
| Mar 4, 2025 | 147.95 | 153.16 | 147.95 | 153.16 | 153.16 | 1.32% | 1,436 |
| Mar 3, 2025 | 153.54 | 158.49 | 151.16 | 151.16 | 151.16 | 0.47% | 1,123 |
| Feb 28, 2025 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - | 1,846 |
| Feb 27, 2025 | 150.60 | 150.60 | 150.46 | 150.46 | 150.46 | -3.33% | 1,627 |
| Feb 26, 2025 | 153.15 | 155.65 | 149.35 | 155.65 | 155.65 | 2.94% | 1,005 |
| Feb 25, 2025 | 151.36 | 151.36 | 150.25 | 151.21 | 151.21 | 2.16% | 1,737 |
| Feb 24, 2025 | 149.96 | 149.96 | 148.01 | 148.01 | 148.01 | 3.94% | 3,643 |
| Feb 21, 2025 | 144.00 | 149.34 | 142.40 | 142.40 | 142.40 | -2.11% | 3,835 |
| Feb 20, 2025 | 144.00 | 148.58 | 142.88 | 145.48 | 143.33 | 0.45% | 2,189 |
| Feb 19, 2025 | 143.84 | 145.38 | 143.84 | 144.83 | 142.70 | -2.11% | 2,322 |
| Feb 18, 2025 | 150.38 | 150.38 | 147.68 | 147.95 | 143.68 | -0.51% | 1,844 |
| Feb 14, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 144.43 | -0.15% | 1,063 |
| Feb 13, 2025 | 146.50 | 148.94 | 146.50 | 148.94 | 144.65 | 1.71% | 1,030 |
| Feb 12, 2025 | 145.40 | 146.43 | 145.40 | 146.43 | 142.21 | 3.06% | 808 |
| Feb 11, 2025 | 146.84 | 146.84 | 142.08 | 142.08 | 137.99 | -4.75% | 614 |