AstraZeneca PLC (AZN)
NASDAQ: AZN · Real-Time Price · USD
68.06
+0.76 (1.13%)
May 9, 2025, 11:22 AM - Market open
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 68.04 | 68.63 | 67.92 | 68.35 | - | 1.56% | 1,514,447 |
| May 8, 2025 | 68.43 | 68.51 | 67.26 | 67.30 | 67.30 | -3.95% | 7,145,928 |
| May 7, 2025 | 70.02 | 70.69 | 69.84 | 70.07 | 70.07 | -0.27% | 4,039,996 |
| May 6, 2025 | 72.69 | 72.69 | 70.20 | 70.26 | 70.26 | -2.54% | 4,802,170 |
| May 5, 2025 | 72.50 | 72.52 | 71.99 | 72.09 | 72.09 | -0.48% | 3,055,733 |
| May 2, 2025 | 71.51 | 72.67 | 71.35 | 72.44 | 72.44 | 2.74% | 5,374,453 |
| May 1, 2025 | 70.09 | 70.70 | 69.70 | 70.51 | 70.51 | -1.78% | 5,820,077 |
| Apr 30, 2025 | 72.52 | 72.57 | 71.30 | 71.79 | 71.79 | 0.11% | 4,057,331 |
| Apr 29, 2025 | 70.40 | 72.06 | 69.71 | 71.71 | 71.71 | 2.55% | 7,919,098 |
| Apr 28, 2025 | 70.25 | 70.81 | 69.53 | 69.93 | 69.93 | 0.52% | 8,023,429 |
| Apr 25, 2025 | 69.65 | 69.79 | 68.80 | 69.57 | 69.57 | 0.03% | 6,662,712 |
| Apr 24, 2025 | 69.16 | 69.71 | 68.48 | 69.55 | 69.55 | 1.52% | 3,432,145 |
| Apr 23, 2025 | 68.85 | 69.27 | 68.37 | 68.51 | 68.51 | 0.94% | 5,674,013 |
| Apr 22, 2025 | 66.95 | 68.44 | 66.87 | 67.87 | 67.87 | 1.45% | 5,806,957 |
| Apr 21, 2025 | 67.80 | 67.91 | 66.59 | 66.90 | 66.90 | -1.02% | 2,573,039 |
| Apr 17, 2025 | 67.15 | 68.15 | 67.09 | 67.59 | 67.59 | 0.81% | 3,796,056 |
| Apr 16, 2025 | 68.09 | 68.17 | 66.81 | 67.05 | 67.05 | -1.21% | 3,554,578 |
| Apr 15, 2025 | 68.10 | 68.40 | 67.32 | 67.87 | 67.87 | -0.21% | 5,890,895 |
| Apr 14, 2025 | 66.79 | 68.32 | 66.69 | 68.01 | 68.01 | 2.59% | 5,939,890 |
| Apr 11, 2025 | 65.02 | 66.62 | 64.45 | 66.29 | 66.29 | 2.19% | 5,761,491 |
| Apr 10, 2025 | 65.86 | 65.91 | 63.08 | 64.87 | 64.87 | -2.83% | 9,763,088 |
| Apr 9, 2025 | 61.81 | 67.08 | 61.24 | 66.76 | 66.76 | 2.87% | 13,038,433 |
| Apr 8, 2025 | 66.95 | 67.09 | 64.67 | 64.90 | 64.90 | -1.35% | 15,401,008 |
| Apr 7, 2025 | 64.78 | 67.34 | 63.93 | 65.79 | 65.79 | -3.90% | 12,963,688 |
| Apr 4, 2025 | 71.75 | 72.05 | 68.43 | 68.46 | 68.46 | -7.39% | 9,212,028 |
| Apr 3, 2025 | 75.62 | 75.70 | 73.87 | 73.92 | 73.92 | 2.35% | 9,148,835 |
| Apr 2, 2025 | 72.52 | 72.84 | 72.05 | 72.22 | 72.22 | -0.52% | 4,177,343 |
| Apr 1, 2025 | 74.00 | 74.01 | 72.42 | 72.60 | 72.60 | -1.22% | 4,725,090 |
| Mar 31, 2025 | 72.60 | 73.68 | 72.18 | 73.50 | 73.50 | -0.39% | 3,891,708 |
| Mar 28, 2025 | 73.70 | 74.19 | 73.43 | 73.79 | 73.79 | 1.30% | 3,427,663 |
| Mar 27, 2025 | 72.43 | 73.04 | 72.37 | 72.84 | 72.84 | 0.17% | 4,563,210 |
| Mar 26, 2025 | 72.38 | 73.11 | 71.82 | 72.72 | 72.72 | -0.45% | 6,516,684 |
| Mar 25, 2025 | 75.05 | 75.12 | 72.62 | 73.05 | 73.05 | -1.40% | 6,075,742 |
| 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 |