AstraZeneca PLC (AZNCF)
OTCMKTS · Delayed Price · Currency is USD
139.93
-6.28 (-4.29%)
Jun 26, 2025, 11:26 AM EDT

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025146.20146.20146.20146.20146.202.95%738
Jun 24, 2025142.01142.01142.01142.01142.01-442
Jun 23, 2025141.98142.01140.72142.01142.011.66%3,146
Jun 20, 2025141.75141.75139.69139.69139.69-2.72%821
Jun 18, 2025143.14144.50143.14143.60143.601.87%1,144
Jun 17, 2025145.04145.04140.97140.97140.97-4.97%2,525
Jun 16, 2025151.00151.00146.12148.35148.350.21%2,319
Jun 13, 2025143.50148.25143.50148.04148.04-1.38%9,038
Jun 12, 2025152.20152.20148.75150.11150.111.28%1,877
Jun 11, 2025146.80148.22146.80148.22148.221.08%8,793
Jun 10, 2025146.30147.91146.30146.63146.630.07%1,491
Jun 9, 2025146.52146.52146.52146.52146.521.52%686
Jun 6, 2025144.32144.32144.32144.32144.321.10%25,585
Jun 5, 2025142.75142.75142.75142.75142.75-1.97%1,452
Jun 4, 2025145.02147.08145.02145.63145.632.21%1,915
Jun 3, 2025143.04144.78142.48142.48142.48-0.01%2,104
Jun 2, 2025142.00142.50142.00142.50142.500.71%613
May 30, 2025143.20144.00141.50141.50141.50-1.12%3,155
May 29, 2025136.15143.10136.15143.10143.10-0.61%2,268
May 28, 2025143.98143.98143.98143.98143.98-2,468
May 27, 2025143.98143.98141.54143.98143.980.51%1,631
May 23, 2025139.54143.25139.54143.25143.251.51%2,471
May 22, 2025136.60141.12136.60141.12141.122.08%1,471
May 21, 2025138.24138.24138.24138.24138.24-0.32%389
May 20, 2025138.68138.68138.68138.68138.68-1.65%827
May 19, 2025138.86141.00138.38141.00141.004.86%968
May 16, 2025137.84138.62134.46134.46134.46-1.05%3,285
May 15, 2025131.03138.56131.03135.88135.880.38%3,557
May 14, 2025135.36135.36135.36135.36135.36-281
May 13, 2025135.36135.36135.36135.36135.36-317
May 12, 2025135.70136.46134.96135.36135.360.10%2,855
May 9, 2025137.88137.88135.22135.22135.220.84%1,394
May 8, 2025140.00140.00134.10134.10134.10-3.29%3,006
May 7, 2025138.96138.96138.66138.66138.66-0.20%1,133
May 6, 2025139.90139.90138.94138.94138.94-4.81%855
May 5, 2025145.18145.96142.80145.96145.96-0.53%1,529
May 2, 2025142.78146.76141.72146.74146.744.34%1,672
May 1, 2025138.86141.44138.86140.63140.63-3.44%1,257
Apr 30, 2025146.50146.50142.34145.64145.640.48%1,210
Apr 29, 2025143.02144.94142.30144.94144.944.45%1,223
Apr 28, 2025142.15142.15138.76138.76138.762.98%695
Apr 25, 2025134.75134.75134.75134.75134.75-1.81%1,084
Apr 24, 2025136.32137.24136.32137.24137.241.10%9,911
Apr 23, 2025136.40139.02135.75135.75135.755.11%1,039
Apr 22, 2025129.15129.15129.15129.15129.15-2.44%852
Apr 21, 2025133.68134.43132.38132.38132.38-5.31%1,677
Apr 17, 2025137.80139.80137.80139.80139.804.27%985
Apr 16, 2025134.38136.82134.08134.08134.08-0.10%1,306
Apr 15, 2025135.30137.60134.22134.22134.222.22%5,902
Apr 14, 2025133.00133.10131.31131.31131.31-1.03%1,448