AstraZeneca PLC (AZN)
NASDAQ: AZN · Real-Time Price · USD
73.03
-1.06 (-1.43%)
Mar 25, 2025, 4:00 PM EST - Market closed
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 75.05 | 75.12 | 72.62 | 73.05 | 73.05 | -1.40% | 4,898,819 |
| Mar 24, 2025 | 73.84 | 74.42 | 73.79 | 74.09 | 74.09 | -1.12% | 3,741,317 |
| Mar 21, 2025 | 75.59 | 75.90 | 74.68 | 74.93 | 74.93 | -2.08% | 5,173,076 |
| Mar 20, 2025 | 76.60 | 77.01 | 76.27 | 76.52 | 76.52 | 0.26% | 3,194,943 |
| Mar 19, 2025 | 76.98 | 77.03 | 76.17 | 76.32 | 76.32 | -0.97% | 4,050,660 |
| Mar 18, 2025 | 77.49 | 77.52 | 76.69 | 77.07 | 77.07 | -0.39% | 3,597,385 |
| Mar 17, 2025 | 77.16 | 77.76 | 77.08 | 77.37 | 77.37 | -0.30% | 3,867,744 |
| Mar 14, 2025 | 76.87 | 77.69 | 76.74 | 77.60 | 77.60 | 1.42% | 5,974,026 |
| Mar 13, 2025 | 76.70 | 77.03 | 76.17 | 76.51 | 76.51 | 1.24% | 7,431,213 |
| Mar 12, 2025 | 75.27 | 75.79 | 74.68 | 75.57 | 75.57 | 1.79% | 6,674,831 |
| Mar 11, 2025 | 75.52 | 75.67 | 74.18 | 74.24 | 74.24 | -2.30% | 6,108,855 |
| Mar 10, 2025 | 76.11 | 76.97 | 75.47 | 75.99 | 75.99 | -1.95% | 6,230,340 |
| Mar 7, 2025 | 77.69 | 78.25 | 77.28 | 77.50 | 77.50 | 0.04% | 7,023,441 |
| Mar 6, 2025 | 77.39 | 78.04 | 77.21 | 77.47 | 77.47 | -0.63% | 5,169,413 |
| Mar 5, 2025 | 77.44 | 78.36 | 77.39 | 77.96 | 77.96 | 0.92% | 4,910,520 |
| Mar 4, 2025 | 77.01 | 77.64 | 76.88 | 77.25 | 77.25 | 1.51% | 6,416,692 |
| Mar 3, 2025 | 76.25 | 76.74 | 75.84 | 76.10 | 76.10 | -0.14% | 5,737,016 |
| Feb 28, 2025 | 75.83 | 76.26 | 75.30 | 76.21 | 76.21 | 0.74% | 12,806,974 |
| Feb 27, 2025 | 75.49 | 76.11 | 75.34 | 75.65 | 75.65 | 0.17% | 7,669,929 |
| Feb 26, 2025 | 76.17 | 76.25 | 74.98 | 75.52 | 75.52 | 0.16% | 8,569,457 |
| Feb 25, 2025 | 75.91 | 76.21 | 75.07 | 75.40 | 75.40 | 0.95% | 9,777,343 |
| Feb 24, 2025 | 74.54 | 75.08 | 74.19 | 74.69 | 74.69 | 0.63% | 3,931,798 |
| Feb 21, 2025 | 73.89 | 74.50 | 73.54 | 74.22 | 74.22 | -0.46% | 3,614,959 |
| Feb 20, 2025 | 74.09 | 74.74 | 74.09 | 74.56 | 73.52 | 1.02% | 3,336,257 |
| Feb 19, 2025 | 74.19 | 74.45 | 73.59 | 73.81 | 72.78 | -1.32% | 5,069,628 |
| Feb 18, 2025 | 74.24 | 74.97 | 74.20 | 74.80 | 73.76 | 1.66% | 6,169,779 |
| Feb 14, 2025 | 74.34 | 74.58 | 73.45 | 73.58 | 72.55 | -1.17% | 5,783,741 |
| Feb 13, 2025 | 74.70 | 75.48 | 74.13 | 74.45 | 73.41 | 0.03% | 6,105,272 |
| Feb 12, 2025 | 73.09 | 74.60 | 73.03 | 74.43 | 73.39 | 2.34% | 5,709,673 |
| Feb 11, 2025 | 72.01 | 73.06 | 72.00 | 72.73 | 71.72 | 0.10% | 5,339,109 |
| Feb 10, 2025 | 72.74 | 73.30 | 72.44 | 72.66 | 71.65 | 0.93% | 7,239,265 |
| Feb 7, 2025 | 72.70 | 72.70 | 71.78 | 71.99 | 70.99 | -0.51% | 6,223,587 |
| Feb 6, 2025 | 74.20 | 74.61 | 71.96 | 72.36 | 71.35 | 2.01% | 9,145,241 |
| Feb 5, 2025 | 69.93 | 71.09 | 69.65 | 70.94 | 69.95 | 2.86% | 7,816,356 |
| Feb 4, 2025 | 69.66 | 69.70 | 68.76 | 68.96 | 68.00 | -1.29% | 5,068,181 |
| Feb 3, 2025 | 70.25 | 70.74 | 69.73 | 69.86 | 68.89 | -1.27% | 4,993,403 |
| Jan 31, 2025 | 70.64 | 71.55 | 70.49 | 70.76 | 69.77 | -0.67% | 3,758,078 |
| Jan 30, 2025 | 70.42 | 71.44 | 70.32 | 71.24 | 70.25 | 1.41% | 4,663,055 |
| Jan 29, 2025 | 70.15 | 70.30 | 69.59 | 70.25 | 69.27 | 0.95% | 3,616,670 |
| Jan 28, 2025 | 70.12 | 70.38 | 69.48 | 69.59 | 68.62 | -0.70% | 3,426,702 |
| Jan 27, 2025 | 69.51 | 70.32 | 69.49 | 70.08 | 69.10 | 1.48% | 5,107,374 |
| Jan 24, 2025 | 69.12 | 69.47 | 68.84 | 69.06 | 68.10 | 0.67% | 4,686,781 |
| Jan 23, 2025 | 68.75 | 68.80 | 68.15 | 68.60 | 67.64 | 0.59% | 4,197,874 |
| Jan 22, 2025 | 68.01 | 68.34 | 67.68 | 68.20 | 67.25 | 0.35% | 6,972,395 |
| Jan 21, 2025 | 67.75 | 68.38 | 67.59 | 67.96 | 67.01 | 2.04% | 5,479,152 |
| Jan 17, 2025 | 67.78 | 67.78 | 66.59 | 66.60 | 65.67 | -0.46% | 5,432,436 |
| Jan 16, 2025 | 65.95 | 66.98 | 65.76 | 66.91 | 65.98 | 1.87% | 3,942,983 |
| Jan 15, 2025 | 65.51 | 65.88 | 65.03 | 65.68 | 64.76 | 0.47% | 5,233,396 |
| Jan 14, 2025 | 65.21 | 65.66 | 64.22 | 65.37 | 64.46 | -0.55% | 6,247,058 |
| Jan 13, 2025 | 65.88 | 66.21 | 65.64 | 65.73 | 64.81 | -1.91% | 7,675,847 |