AstraZeneca PLC (AZNCF)
OTCMKTS · Delayed Price · Currency is USD
146.92
-0.38 (-0.26%)
Jul 24, 2025, 3:47 PM EDT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 142.00 | 147.30 | 142.00 | 147.30 | 147.30 | 3.81% | 1,820 |
| Jul 22, 2025 | 138.00 | 141.90 | 138.00 | 141.90 | 141.90 | 1.57% | 610 |
| Jul 21, 2025 | 139.92 | 139.92 | 139.70 | 139.70 | 139.70 | -1.63% | 986 |
| Jul 18, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - | 232 |
| Jul 17, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - | 494 |
| Jul 16, 2025 | 139.12 | 142.02 | 139.12 | 142.02 | 142.02 | 1.15% | 673 |
| Jul 15, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -1.92% | 387 |
| Jul 14, 2025 | 142.66 | 145.88 | 142.14 | 143.15 | 143.15 | 2.06% | 1,180 |
| Jul 11, 2025 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | -0.81% | 649 |
| Jul 10, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - | 716 |
| Jul 9, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 0.89% | 674 |
| Jul 8, 2025 | 138.60 | 140.15 | 138.60 | 140.15 | 140.15 | -1.74% | 1,045 |
| Jul 7, 2025 | 141.30 | 142.63 | 134.90 | 142.63 | 142.63 | 1.38% | 1,939 |
| Jul 3, 2025 | 139.00 | 141.38 | 138.57 | 140.69 | 140.69 | -2.22% | 1,403 |
| Jul 2, 2025 | 143.54 | 143.88 | 143.54 | 143.88 | 143.88 | 2.98% | 660 |
| Jul 1, 2025 | 141.20 | 141.20 | 139.71 | 139.71 | 139.71 | 1.11% | 1,683 |
| Jun 30, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - | 616 |
| Jun 27, 2025 | 141.66 | 141.66 | 138.08 | 138.18 | 138.18 | -1.25% | 1,201 |
| Jun 26, 2025 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | -4.29% | 536 |
| Jun 25, 2025 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 2.95% | 738 |
| Jun 24, 2025 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | - | 442 |
| Jun 23, 2025 | 141.98 | 142.01 | 140.72 | 142.01 | 142.01 | 1.66% | 3,146 |
| Jun 20, 2025 | 141.75 | 141.75 | 139.69 | 139.69 | 139.69 | -2.72% | 821 |
| Jun 18, 2025 | 143.14 | 144.50 | 143.14 | 143.60 | 143.60 | 1.87% | 1,144 |
| Jun 17, 2025 | 145.04 | 145.04 | 140.97 | 140.97 | 140.97 | -4.97% | 2,525 |
| Jun 16, 2025 | 151.00 | 151.00 | 146.12 | 148.35 | 148.35 | 0.21% | 2,319 |
| Jun 13, 2025 | 143.50 | 148.25 | 143.50 | 148.04 | 148.04 | -1.38% | 9,038 |
| Jun 12, 2025 | 152.20 | 152.20 | 148.75 | 150.11 | 150.11 | 1.28% | 1,877 |
| Jun 11, 2025 | 146.80 | 148.22 | 146.80 | 148.22 | 148.22 | 1.08% | 8,793 |
| Jun 10, 2025 | 146.30 | 147.91 | 146.30 | 146.63 | 146.63 | 0.07% | 1,491 |
| Jun 9, 2025 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | 1.52% | 686 |
| Jun 6, 2025 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | 1.10% | 25,585 |
| Jun 5, 2025 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | -1.97% | 1,452 |
| 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 |