AstraZeneca PLC (AZNCF)
OTCMKTS
· Delayed Price · Currency is USD
142.75
-2.88 (-1.97%)
Jun 5, 2025, 3:39 PM EDT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 142.75 | 142.75 | 142.75 | 142.75 | - | -1.97% | 1,402 |
| Jun 4, 2025 | 145.02 | 147.08 | 145.02 | 145.63 | 145.63 | 2.21% | 1,915 |
| Jun 3, 2025 | 143.04 | 144.78 | 142.48 | 142.48 | 142.48 | -0.01% | 2,104 |
| Jun 2, 2025 | 142.00 | 142.50 | 142.00 | 142.50 | 142.50 | 0.71% | 613 |
| May 30, 2025 | 143.20 | 144.00 | 141.50 | 141.50 | 141.50 | -1.12% | 3,155 |
| May 29, 2025 | 136.15 | 143.10 | 136.15 | 143.10 | 143.10 | -0.61% | 2,268 |
| May 28, 2025 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - | 2,468 |
| May 27, 2025 | 143.98 | 143.98 | 141.54 | 143.98 | 143.98 | 0.51% | 1,631 |
| May 23, 2025 | 139.54 | 143.25 | 139.54 | 143.25 | 143.25 | 1.51% | 2,471 |
| May 22, 2025 | 136.60 | 141.12 | 136.60 | 141.12 | 141.12 | 2.08% | 1,471 |
| May 21, 2025 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | -0.32% | 389 |
| May 20, 2025 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | -1.65% | 827 |
| May 19, 2025 | 138.86 | 141.00 | 138.38 | 141.00 | 141.00 | 4.86% | 968 |
| May 16, 2025 | 137.84 | 138.62 | 134.46 | 134.46 | 134.46 | -1.05% | 3,285 |
| May 15, 2025 | 131.03 | 138.56 | 131.03 | 135.88 | 135.88 | 0.38% | 3,557 |
| May 14, 2025 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - | 281 |
| May 13, 2025 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - | 317 |
| May 12, 2025 | 135.70 | 136.46 | 134.96 | 135.36 | 135.36 | 0.10% | 2,855 |
| May 9, 2025 | 137.88 | 137.88 | 135.22 | 135.22 | 135.22 | 0.84% | 1,394 |
| May 8, 2025 | 140.00 | 140.00 | 134.10 | 134.10 | 134.10 | -3.29% | 3,006 |
| May 7, 2025 | 138.96 | 138.96 | 138.66 | 138.66 | 138.66 | -0.20% | 1,133 |
| May 6, 2025 | 139.90 | 139.90 | 138.94 | 138.94 | 138.94 | -4.81% | 855 |
| May 5, 2025 | 145.18 | 145.96 | 142.80 | 145.96 | 145.96 | -0.53% | 1,529 |
| May 2, 2025 | 142.78 | 146.76 | 141.72 | 146.74 | 146.74 | 4.34% | 1,672 |
| May 1, 2025 | 138.86 | 141.44 | 138.86 | 140.63 | 140.63 | -3.44% | 1,257 |
| Apr 30, 2025 | 146.50 | 146.50 | 142.34 | 145.64 | 145.64 | 0.48% | 1,210 |
| Apr 29, 2025 | 143.02 | 144.94 | 142.30 | 144.94 | 144.94 | 4.45% | 1,223 |
| Apr 28, 2025 | 142.15 | 142.15 | 138.76 | 138.76 | 138.76 | 2.98% | 695 |
| Apr 25, 2025 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | -1.81% | 1,084 |
| Apr 24, 2025 | 136.32 | 137.24 | 136.32 | 137.24 | 137.24 | 1.10% | 9,911 |
| Apr 23, 2025 | 136.40 | 139.02 | 135.75 | 135.75 | 135.75 | 5.11% | 1,039 |
| 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 |