AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	67.78	67.78	66.59	66.60	66.60	-0.46%	5,432,436
Jan 16, 2025	65.95	66.98	65.76	66.91	66.91	1.87%	3,942,983
Jan 15, 2025	65.51	65.88	65.03	65.68	65.68	0.47%	5,233,396
Jan 14, 2025	65.21	65.66	64.22	65.37	65.37	-0.55%	6,247,058
Jan 13, 2025	65.88	66.21	65.64	65.73	65.73	-1.91%	7,675,847
Jan 10, 2025	67.19	67.57	66.85	67.01	67.01	0.65%	5,671,236
Jan 8, 2025	66.21	66.74	65.68	66.58	66.58	-0.09%	3,978,648
Jan 7, 2025	66.80	67.33	66.61	66.64	66.64	-0.30%	4,111,287
Jan 6, 2025	66.81	67.57	66.38	66.84	66.84	0.89%	5,399,922
Jan 3, 2025	66.45	66.47	66.12	66.25	66.25	0.56%	3,864,028
Jan 2, 2025	66.01	66.41	65.85	65.88	65.88	0.55%	2,799,326
Dec 31, 2024	65.55	66.03	65.42	65.52	65.52	-0.08%	2,018,694
Dec 30, 2024	66.11	66.11	65.33	65.57	65.57	-1.04%	3,441,609
Dec 27, 2024	65.95	66.41	65.77	66.26	66.26	-0.39%	4,700,424
Dec 26, 2024	65.92	66.67	65.86	66.52	66.52	0.33%	3,347,958
Dec 24, 2024	65.93	66.50	65.93	66.30	66.30	-0.50%	2,151,621
Dec 23, 2024	65.85	66.73	65.57	66.63	66.63	1.96%	8,178,441
Dec 20, 2024	63.93	65.47	63.75	65.35	65.35	1.41%	9,078,181
Dec 19, 2024	64.61	64.85	64.31	64.44	64.44	-0.31%	4,735,243
Dec 18, 2024	65.93	66.42	64.62	64.64	64.64	-3.78%	7,133,057
Dec 17, 2024	66.48	67.47	66.44	67.18	67.18	1.43%	4,702,406
Dec 16, 2024	66.75	67.18	66.21	66.23	66.23	-0.53%	6,639,776
Dec 13, 2024	66.60	66.69	66.14	66.58	66.58	-0.54%	6,538,362
Dec 12, 2024	66.94	67.59	66.92	66.94	66.94	-0.68%	4,789,435
Dec 11, 2024	67.60	67.74	67.20	67.40	67.40	0.33%	7,351,804
Dec 10, 2024	68.46	68.47	67.09	67.18	67.18	-2.04%	3,960,299
Dec 9, 2024	68.02	69.00	67.97	68.58	68.58	0.56%	5,791,049
Dec 6, 2024	68.23	68.55	67.81	68.20	68.20	0.99%	6,815,482
Dec 5, 2024	67.28	68.01	67.25	67.53	67.53	1.12%	5,270,276
Dec 4, 2024	66.80	66.94	66.31	66.78	66.78	-1.87%	5,975,753
Dec 3, 2024	68.42	68.65	68.00	68.05	68.05	1.51%	4,291,047
Dec 2, 2024	67.53	67.54	66.83	67.04	67.04	-0.86%	3,686,150
Nov 29, 2024	67.33	67.72	67.14	67.62	67.62	0.63%	2,586,327
Nov 27, 2024	66.69	67.32	66.55	67.20	67.20	1.27%	4,989,105
Nov 26, 2024	66.63	66.82	65.88	66.36	66.36	-0.06%	4,334,535
Nov 25, 2024	65.92	66.57	65.86	66.40	66.40	1.17%	6,604,217
Nov 22, 2024	65.70	66.46	65.57	65.63	65.63	2.13%	7,163,048
Nov 21, 2024	63.89	64.34	63.53	64.26	64.26	1.68%	8,659,467
Nov 20, 2024	63.89	63.93	62.88	63.20	63.20	-0.94%	7,048,981
Nov 19, 2024	63.65	64.13	63.31	63.80	63.80	0.65%	5,995,702
Nov 18, 2024	63.00	63.65	62.75	63.39	63.39	0.25%	9,315,575
Nov 15, 2024	63.81	64.04	63.17	63.23	63.23	-2.78%	7,374,578
Nov 14, 2024	65.45	65.98	64.97	65.04	65.04	-0.38%	9,765,036
Nov 13, 2024	65.49	65.70	64.69	65.29	65.29	0.15%	6,572,881
Nov 12, 2024	63.44	66.24	62.94	65.19	65.19	0.62%	10,214,564
Nov 11, 2024	65.19	65.21	64.70	64.79	64.79	0.47%	9,135,702
Nov 8, 2024	64.78	65.04	64.27	64.49	64.49	-0.31%	10,277,863
Nov 7, 2024	63.51	64.74	63.37	64.69	64.69	1.32%	14,404,312
Nov 6, 2024	64.34	64.77	63.71	63.85	63.85	-3.65%	16,622,693
Nov 5, 2024	67.14	67.55	65.29	66.27	66.27	-7.22%	15,413,297
Nov 4, 2024	71.85	73.68	71.00	71.43	71.43	0.01%	7,289,205
Nov 1, 2024	71.66	71.86	71.30	71.42	71.42	0.38%	3,474,414
Oct 31, 2024	71.53	71.92	71.12	71.15	71.15	-2.31%	7,412,116
Oct 30, 2024	72.21	73.29	70.94	72.83	72.83	-3.18%	8,230,936
Oct 29, 2024	75.44	75.79	75.05	75.22	75.22	-1.04%	2,813,583
Oct 28, 2024	75.04	76.63	74.95	76.01	76.01	1.28%	5,073,902
Oct 25, 2024	75.67	75.78	74.95	75.05	75.05	-1.12%	3,208,802
Oct 24, 2024	76.60	76.76	75.72	75.90	75.90	-1.36%	2,699,174
Oct 23, 2024	76.92	77.22	76.61	76.95	76.95	-0.48%	2,398,374
Oct 22, 2024	76.82	77.41	76.68	77.32	77.32	-0.15%	2,067,302
Oct 21, 2024	78.17	78.21	77.37	77.44	77.44	-1.05%	2,226,586
Oct 18, 2024	78.07	78.30	77.57	78.26	78.26	0.31%	2,282,702
Oct 17, 2024	77.96	78.39	77.87	78.02	78.02	-0.37%	2,979,952
Oct 16, 2024	78.31	78.66	78.08	78.31	78.31	0.59%	3,229,919
Oct 15, 2024	77.68	78.13	77.42	77.85	77.85	-0.32%	2,613,910
Oct 14, 2024	77.72	78.31	77.61	78.10	78.10	0.97%	2,119,509
Oct 11, 2024	77.04	77.37	76.95	77.35	77.35	0.62%	3,319,964
Oct 10, 2024	77.38	77.43	76.65	76.87	76.87	-0.82%	1,617,064
Oct 9, 2024	76.61	77.55	76.41	77.51	77.51	0.83%	2,475,618
Oct 8, 2024	76.84	77.00	76.42	76.87	76.87	-	3,157,019
Oct 7, 2024	77.19	77.49	76.75	76.87	76.87	-0.77%	3,487,023
Oct 4, 2024	77.08	77.55	76.90	77.47	77.47	-0.59%	5,186,806
Oct 3, 2024	79.06	79.09	77.86	77.93	77.93	-2.07%	3,119,649
Oct 2, 2024	79.29	79.76	79.01	79.58	79.58	1.16%	5,606,733
Oct 1, 2024	77.97	78.80	77.73	78.67	78.67	0.98%	4,635,900
Sep 30, 2024	78.09	78.10	77.51	77.91	77.91	0.37%	3,334,738
Sep 27, 2024	78.07	78.22	77.61	77.62	77.62	-0.72%	3,172,350
Sep 26, 2024	78.17	78.78	77.80	78.18	78.18	0.83%	4,183,102
Sep 25, 2024	77.32	77.66	77.09	77.54	77.54	0.87%	4,780,427
Sep 24, 2024	77.20	77.33	76.83	76.87	76.87	-0.35%	4,550,457
Sep 23, 2024	77.26	77.55	77.01	77.14	77.14	-1.58%	4,004,606
Sep 20, 2024	78.55	78.68	78.14	78.38	78.38	-0.66%	3,373,213
Sep 19, 2024	79.19	79.44	78.56	78.90	78.90	0.41%	3,619,783
Sep 18, 2024	78.69	79.26	78.32	78.58	78.58	0.06%	2,607,191
Sep 17, 2024	79.31	79.31	78.22	78.53	78.53	-0.65%	3,402,271
Sep 16, 2024	79.29	79.50	78.75	79.04	79.04	0.98%	3,402,308
Sep 13, 2024	77.70	78.62	77.69	78.27	78.27	-0.87%	5,489,506
Sep 12, 2024	79.76	79.99	78.62	78.96	78.96	-1.95%	5,121,041
Sep 11, 2024	80.46	80.70	79.73	80.53	80.53	-0.78%	4,182,142
Sep 10, 2024	79.93	81.30	79.85	81.16	81.16	0.33%	7,966,406
Sep 9, 2024	82.21	83.43	78.94	80.89	80.89	-2.60%	10,262,006
Sep 6, 2024	84.02	84.30	82.93	83.05	83.05	0.06%	5,516,402
Sep 5, 2024	83.99	84.03	82.46	83.00	83.00	-3.21%	7,754,798
Sep 4, 2024	85.57	85.99	85.47	85.75	85.75	0.03%	4,676,999
Sep 3, 2024	87.18	87.25	85.38	85.72	85.72	-2.17%	4,347,150
Aug 30, 2024	87.33	87.68	86.88	87.62	87.62	0.37%	2,836,861
Aug 29, 2024	87.22	87.62	86.93	87.30	87.30	-0.07%	2,609,393
Aug 28, 2024	87.22	87.55	87.01	87.36	87.36	0.17%	3,584,255
Aug 27, 2024	87.22	87.28	86.76	87.21	87.21	0.68%	3,596,090
Aug 26, 2024	86.43	86.84	86.36	86.62	86.62	-0.05%	3,663,530