AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	162.14	162.18	160.00	161.42	161.42	0.88%	3,716,932
Aug 6, 2026	162.62	162.93	159.75	161.07	160.01	-0.27%	2,339,921
Aug 5, 2026	163.79	164.45	160.72	161.50	160.44	3.78%	7,002,933
Aug 4, 2026	157.95	158.56	155.32	155.62	154.60	-1.49%	8,095,273
Aug 3, 2026	157.17	159.72	153.41	157.97	156.93	-6.88%	16,313,046
Jul 31, 2026	170.53	170.74	168.44	169.64	168.52	-0.99%	1,670,008
Jul 30, 2026	170.32	171.89	169.85	171.34	170.21	-1.13%	2,260,657
Jul 29, 2026	174.24	175.04	172.63	173.30	172.16	0.48%	2,252,203
Jul 28, 2026	170.70	174.44	170.67	172.48	171.34	1.67%	4,740,936
Jul 27, 2026	170.08	173.24	167.79	169.64	168.52	0.22%	3,861,406
Jul 24, 2026	169.84	170.26	168.33	169.26	168.15	0.59%	2,009,992
Jul 23, 2026	166.37	169.49	166.04	168.27	167.16	-0.86%	2,394,069
Jul 22, 2026	170.64	170.89	168.47	169.73	168.61	0.23%	1,683,822
Jul 21, 2026	165.35	169.43	164.82	169.34	168.23	2.93%	1,986,357
Jul 20, 2026	168.46	168.65	164.06	164.52	163.44	-2.59%	2,552,981
Jul 17, 2026	168.15	170.31	167.15	168.90	167.79	-0.23%	1,981,328
Jul 16, 2026	167.97	170.37	167.25	169.29	168.18	0.55%	3,018,322
Jul 15, 2026	166.22	169.58	166.21	168.37	167.26	2.35%	2,938,306
Jul 14, 2026	167.36	168.10	164.45	164.50	163.42	-2.93%	3,605,456
Jul 13, 2026	168.75	170.47	168.11	169.47	168.35	-1.25%	4,666,131
Jul 10, 2026	175.49	175.88	171.42	171.61	170.48	-3.85%	3,596,861
Jul 9, 2026	173.45	180.21	172.76	178.49	177.32	-5.70%	6,648,956
Jul 8, 2026	189.95	191.48	188.67	189.28	188.03	-1.99%	1,967,847
Jul 7, 2026	192.98	193.79	191.60	193.12	191.85	1.56%	2,130,028
Jul 6, 2026	190.20	190.24	186.24	190.16	188.91	-2.56%	1,872,031
Jul 2, 2026	189.52	196.41	189.17	195.15	193.87	6.14%	2,379,657
Jul 1, 2026	187.07	187.65	183.49	183.86	182.65	-3.04%	2,115,466
Jun 30, 2026	190.31	190.46	186.16	189.62	188.37	-0.70%	2,598,709
Jun 29, 2026	189.25	191.13	188.45	190.95	189.69	1.35%	1,644,471
Jun 26, 2026	184.28	189.57	184.28	188.41	187.17	1.47%	3,235,391
Jun 25, 2026	184.82	186.58	184.55	185.68	184.46	1.45%	1,826,301
Jun 24, 2026	183.40	184.61	182.19	183.02	181.82	1.10%	2,377,682
Jun 23, 2026	179.81	181.15	179.28	181.02	179.83	2.60%	1,503,883
Jun 22, 2026	175.29	177.43	175.11	176.43	175.27	0.86%	1,489,610
Jun 18, 2026	177.67	177.80	173.66	174.93	173.78	-1.66%	1,667,045
Jun 17, 2026	178.70	180.44	177.65	177.89	176.72	-0.46%	1,868,663
Jun 16, 2026	178.33	179.12	176.64	178.71	177.53	0.81%	1,895,809
Jun 15, 2026	179.16	179.22	176.55	177.27	176.10	-0.83%	1,329,084
Jun 12, 2026	182.53	182.70	178.59	178.75	177.57	-1.94%	2,394,262
Jun 11, 2026	181.36	183.67	180.39	182.28	181.08	1.86%	1,749,432
Jun 10, 2026	180.94	181.72	177.88	178.96	177.78	-2.44%	2,129,693
Jun 9, 2026	181.73	183.81	181.16	183.43	182.22	1.04%	1,963,805
Jun 8, 2026	184.16	185.31	181.36	181.55	180.36	-2.37%	2,040,149
Jun 5, 2026	184.02	186.12	184.02	185.95	184.73	2.28%	2,346,131
Jun 4, 2026	180.58	183.37	180.24	181.80	180.60	3.13%	2,030,356
Jun 3, 2026	174.60	177.56	174.60	176.28	175.12	-0.66%	2,396,976
Jun 2, 2026	179.10	179.56	176.03	177.45	176.28	-1.26%	2,035,193
Jun 1, 2026	182.72	183.23	179.62	179.71	178.53	-3.21%	2,892,911
May 29, 2026	185.99	187.10	184.65	185.67	184.45	0.18%	1,499,235
May 28, 2026	183.80	186.46	183.36	185.33	184.11	-0.17%	2,059,575