AstraZeneca PLC (AZN)
NASDAQ: AZN · Real-Time Price · USD
72.45
-1.23 (-1.67%)
Jul 25, 2025, 12:44 PM - Market open
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 72.65 | 72.90 | 72.38 | 72.43 | - | -1.70% | 2,198,400 |
| Jul 24, 2025 | 74.13 | 74.38 | 73.55 | 73.68 | 73.68 | 0.93% | 5,767,090 |
| Jul 23, 2025 | 72.17 | 73.30 | 72.00 | 73.00 | 73.00 | 3.58% | 5,020,773 |
| Jul 22, 2025 | 69.42 | 70.54 | 69.42 | 70.48 | 70.48 | 2.56% | 3,126,719 |
| Jul 21, 2025 | 68.88 | 69.37 | 68.62 | 68.72 | 68.72 | -0.10% | 3,205,456 |
| Jul 18, 2025 | 69.59 | 69.61 | 68.67 | 68.79 | 68.79 | -0.68% | 2,992,178 |
| Jul 17, 2025 | 69.52 | 69.72 | 68.62 | 69.26 | 69.26 | -1.17% | 3,698,668 |
| Jul 16, 2025 | 69.96 | 70.69 | 69.85 | 70.08 | 70.08 | -0.34% | 3,543,031 |
| Jul 15, 2025 | 71.78 | 71.81 | 70.27 | 70.32 | 70.32 | -1.98% | 3,191,976 |
| Jul 14, 2025 | 71.35 | 72.21 | 71.21 | 71.74 | 71.74 | 0.86% | 3,401,875 |
| Jul 11, 2025 | 70.99 | 71.15 | 70.50 | 71.13 | 71.13 | -0.95% | 2,729,868 |
| Jul 10, 2025 | 71.65 | 72.46 | 71.29 | 71.81 | 71.81 | 1.40% | 4,046,703 |
| Jul 9, 2025 | 69.89 | 70.87 | 69.74 | 70.82 | 70.82 | 1.14% | 3,665,539 |
| Jul 8, 2025 | 69.23 | 70.49 | 69.15 | 70.02 | 70.02 | 0.56% | 4,079,718 |
| Jul 7, 2025 | 69.97 | 70.02 | 69.31 | 69.63 | 69.63 | 0.26% | 4,441,675 |
| Jul 3, 2025 | 71.11 | 71.16 | 69.18 | 69.45 | 69.45 | -2.36% | 6,768,010 |
| Jul 2, 2025 | 70.64 | 71.27 | 70.51 | 71.13 | 71.13 | -0.46% | 3,676,175 |
| Jul 1, 2025 | 70.11 | 72.01 | 70.04 | 71.46 | 71.46 | 2.26% | 6,731,078 |
| Jun 30, 2025 | 69.89 | 70.07 | 69.41 | 69.88 | 69.88 | 0.04% | 3,701,686 |
| Jun 27, 2025 | 70.03 | 70.35 | 69.71 | 69.85 | 69.85 | -0.31% | 3,134,832 |
| Jun 26, 2025 | 70.09 | 70.37 | 69.66 | 70.07 | 70.07 | 0.56% | 4,249,711 |
| Jun 25, 2025 | 70.20 | 70.22 | 69.65 | 69.68 | 69.68 | -1.22% | 4,023,466 |
| Jun 24, 2025 | 70.31 | 70.91 | 70.00 | 70.54 | 70.54 | -0.14% | 3,646,781 |
| Jun 23, 2025 | 70.00 | 70.71 | 69.94 | 70.64 | 70.64 | 0.99% | 2,949,832 |
| Jun 20, 2025 | 71.14 | 71.14 | 69.66 | 69.95 | 69.95 | -1.14% | 6,297,122 |
| Jun 18, 2025 | 71.12 | 71.26 | 70.54 | 70.76 | 70.76 | -0.30% | 3,371,567 |
| Jun 17, 2025 | 72.51 | 72.69 | 70.92 | 70.97 | 70.97 | -3.51% | 4,263,587 |
| Jun 16, 2025 | 74.35 | 74.76 | 73.41 | 73.55 | 73.55 | -1.17% | 3,419,053 |
| Jun 13, 2025 | 74.15 | 74.98 | 73.91 | 74.42 | 74.42 | -0.77% | 3,131,593 |
| Jun 12, 2025 | 74.62 | 75.38 | 74.26 | 75.00 | 75.00 | 1.71% | 3,445,758 |
| Jun 11, 2025 | 73.43 | 74.16 | 73.43 | 73.74 | 73.74 | -0.12% | 3,555,427 |
| Jun 10, 2025 | 73.27 | 74.07 | 73.16 | 73.83 | 73.83 | 1.12% | 2,955,796 |
| Jun 9, 2025 | 72.54 | 73.57 | 72.54 | 73.01 | 73.01 | 0.18% | 3,547,424 |
| Jun 6, 2025 | 72.42 | 73.17 | 72.42 | 72.88 | 72.88 | 0.73% | 2,454,022 |
| Jun 5, 2025 | 72.89 | 72.93 | 72.18 | 72.35 | 72.35 | -0.89% | 3,975,003 |
| Jun 4, 2025 | 72.61 | 73.39 | 72.41 | 73.00 | 73.00 | 1.64% | 3,621,090 |
| Jun 3, 2025 | 72.18 | 72.53 | 71.65 | 71.82 | 71.82 | -0.15% | 4,514,607 |
| Jun 2, 2025 | 71.57 | 72.20 | 71.28 | 71.93 | 71.93 | -1.24% | 6,389,992 |
| May 30, 2025 | 71.08 | 73.20 | 70.60 | 72.83 | 72.83 | 2.77% | 8,034,278 |
| May 29, 2025 | 70.37 | 70.90 | 70.07 | 70.87 | 70.87 | 0.70% | 3,460,905 |
| May 28, 2025 | 70.19 | 70.56 | 69.97 | 70.38 | 70.38 | -0.82% | 3,820,839 |
| May 27, 2025 | 71.28 | 71.41 | 70.53 | 70.96 | 70.96 | 0.78% | 4,459,256 |
| May 23, 2025 | 69.96 | 70.60 | 69.91 | 70.41 | 70.41 | 0.66% | 3,958,322 |
| May 22, 2025 | 69.58 | 70.28 | 69.47 | 69.95 | 69.95 | 0.39% | 3,410,127 |
| May 21, 2025 | 70.96 | 70.98 | 69.57 | 69.68 | 69.68 | -0.34% | 4,393,517 |
| May 20, 2025 | 69.79 | 70.43 | 69.56 | 69.92 | 69.92 | 0.33% | 4,295,161 |
| May 19, 2025 | 68.69 | 69.70 | 68.68 | 69.69 | 69.69 | 1.28% | 5,316,051 |
| May 16, 2025 | 68.21 | 68.86 | 68.08 | 68.81 | 68.81 | 1.25% | 3,743,327 |
| May 15, 2025 | 67.55 | 67.97 | 67.07 | 67.96 | 67.96 | 2.61% | 5,989,876 |
| May 14, 2025 | 68.22 | 68.22 | 66.16 | 66.23 | 66.23 | -2.20% | 5,641,348 |