AstraZeneca PLC (AZNCF)
OTCMKTS
· Delayed Price · Currency is USD
147.38
-0.75 (-0.50%)
Apr 2, 2025, 3:53 PM EST
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 146.14 | 147.38 | 146.14 | 147.38 | - | -0.50% | 633 |
| 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 |
| Feb 10, 2025 | 147.18 | 149.16 | 140.50 | 149.16 | 144.86 | 4.42% | 3,595 |
| Feb 7, 2025 | 143.46 | 146.26 | 142.85 | 142.85 | 138.74 | -5.71% | 1,415 |
| Feb 6, 2025 | 146.18 | 151.50 | 146.18 | 151.50 | 147.14 | 12.50% | 922 |
| Feb 5, 2025 | 134.55 | 139.25 | 134.55 | 134.67 | 130.79 | -3.49% | 3,284 |
| Feb 4, 2025 | 139.54 | 139.54 | 139.54 | 139.54 | 135.52 | -1.66% | 784 |
| Feb 3, 2025 | 141.44 | 141.90 | 141.44 | 141.90 | 137.81 | 0.84% | 2,306 |
| Jan 31, 2025 | 140.18 | 144.00 | 140.18 | 140.72 | 136.67 | -0.23% | 2,497 |
| Jan 30, 2025 | 142.26 | 142.26 | 140.20 | 141.04 | 136.98 | 1.23% | 939 |
| Jan 29, 2025 | 141.46 | 141.46 | 139.32 | 139.32 | 135.31 | 1.54% | 2,041 |
| Jan 28, 2025 | 137.76 | 137.76 | 137.21 | 137.21 | 133.26 | -1.23% | 3,744 |
| Jan 27, 2025 | 137.00 | 140.35 | 137.00 | 138.92 | 134.92 | 0.71% | 5,776 |
| Jan 24, 2025 | 139.02 | 139.03 | 137.31 | 137.95 | 133.97 | 1.78% | 2,291 |
| Jan 23, 2025 | 138.12 | 138.85 | 135.54 | 135.54 | 131.64 | -1.83% | 2,300 |
| Jan 22, 2025 | 135.02 | 138.06 | 134.86 | 138.06 | 134.08 | 1.67% | 983 |