AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	162.82	163.78	161.13	162.70	162.70	-1.26%	3,068,504
Sep 3, 2026	165.64	165.74	162.24	164.77	164.77	1.94%	2,425,270
Sep 2, 2026	162.54	164.69	160.87	161.63	161.63	-0.52%	3,301,432
Sep 1, 2026	163.66	164.24	161.39	162.47	162.47	0.21%	2,598,488
Aug 31, 2026	162.70	163.75	161.95	162.13	162.13	-0.35%	3,068,214
Aug 28, 2026	163.52	163.54	161.18	162.70	162.70	-1.11%	2,880,828
Aug 27, 2026	165.27	165.58	163.98	164.52	164.52	-1.05%	2,495,241
Aug 26, 2026	167.46	167.89	165.17	166.27	166.27	-2.00%	2,680,819
Aug 25, 2026	167.08	170.18	166.78	169.66	169.66	1.77%	3,453,733
Aug 24, 2026	164.57	167.08	163.97	166.71	166.71	0.44%	2,780,179
Aug 21, 2026	164.04	167.25	163.96	165.98	165.98	0.91%	3,179,849
Aug 20, 2026	163.40	165.57	161.48	164.49	164.49	-0.28%	5,094,227
Aug 19, 2026	162.13	165.91	162.00	164.95	164.95	3.03%	3,817,873
Aug 18, 2026	159.12	160.64	158.98	160.10	160.10	2.05%	3,001,597
Aug 17, 2026	156.30	157.26	155.78	156.89	156.89	0.28%	3,361,580
Aug 14, 2026	155.50	156.46	154.53	156.45	156.45	-0.50%	3,697,884
Aug 13, 2026	157.85	158.44	156.97	157.24	157.24	-0.79%	3,598,337
Aug 12, 2026	157.68	159.02	157.12	158.50	158.50	-0.16%	4,140,378
Aug 11, 2026	162.06	162.26	158.61	158.75	158.75	-1.95%	2,754,804
Aug 10, 2026	160.59	162.72	160.25	161.91	161.91	0.30%	3,745,981
Aug 7, 2026	162.14	162.18	160.00	161.42	161.42	0.88%	3,720,555
Aug 6, 2026	162.62	162.93	159.75	161.07	160.01	-0.27%	2,353,906
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