AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	94.47	94.68	93.51	94.39	94.39	0.43%	55,050,467
Jan 15, 2026	95.30	95.36	93.41	93.99	93.99	-2.44%	9,146,674
Jan 14, 2026	96.02	96.43	95.37	96.34	96.34	1.94%	7,709,315
Jan 13, 2026	94.14	94.54	92.78	94.51	94.51	0.94%	8,037,234
Jan 12, 2026	95.14	95.18	93.41	93.63	93.63	-1.08%	10,755,466
Jan 9, 2026	95.24	95.94	94.54	94.65	94.65	0.68%	6,077,499
Jan 8, 2026	95.18	95.95	93.22	94.01	94.01	-1.21%	5,616,391
Jan 7, 2026	94.81	96.51	94.12	95.16	95.16	0.21%	6,615,153
Jan 6, 2026	92.49	95.27	92.46	94.96	94.96	4.10%	6,325,025
Jan 5, 2026	91.17	91.38	89.53	91.22	91.22	-0.38%	5,908,778
Jan 2, 2026	92.39	92.45	91.17	91.57	91.57	-0.39%	3,563,352
Dec 31, 2025	92.25	92.48	91.92	91.93	91.93	-0.63%	2,097,318
Dec 30, 2025	92.66	92.88	92.36	92.51	92.51	-0.01%	1,730,525
Dec 29, 2025	92.33	92.89	92.33	92.52	92.52	-0.41%	2,371,767
Dec 26, 2025	92.53	92.91	92.18	92.90	92.90	0.49%	1,669,376
Dec 24, 2025	92.32	92.61	92.01	92.45	92.45	0.34%	1,184,654
Dec 23, 2025	92.52	93.10	91.94	92.14	92.14	0.64%	3,544,381
Dec 22, 2025	90.81	91.86	90.63	91.55	91.55	0.21%	4,648,995
Dec 19, 2025	90.43	91.87	90.36	91.36	91.36	0.83%	8,374,375
Dec 18, 2025	90.29	91.17	90.19	90.61	90.61	0.83%	6,828,550
Dec 17, 2025	91.09	91.25	89.85	89.86	89.86	-1.63%	5,975,458
Dec 16, 2025	90.87	91.58	90.19	91.35	91.35	-0.23%	4,514,854
Dec 15, 2025	90.37	91.79	90.12	91.56	91.56	1.93%	7,020,702
Dec 12, 2025	89.40	89.96	89.28	89.83	89.83	-0.51%	5,377,260
Dec 11, 2025	90.62	91.52	90.20	90.29	90.29	-1.33%	6,628,233
Dec 10, 2025	91.18	91.66	89.70	91.51	91.51	1.88%	6,119,915
Dec 9, 2025	91.18	91.45	89.78	89.82	89.82	-1.60%	4,728,134
Dec 8, 2025	90.37	91.37	89.67	91.28	91.28	1.22%	7,055,475
Dec 5, 2025	90.69	91.18	90.07	90.18	90.18	0.17%	5,432,911
Dec 4, 2025	90.65	90.87	89.77	90.03	90.03	-0.90%	5,250,861
Dec 3, 2025	90.69	91.28	90.52	90.85	90.85	0.75%	6,837,023
Dec 2, 2025	90.91	91.08	90.14	90.17	90.17	-0.39%	6,504,867
Dec 1, 2025	92.94	92.98	90.43	90.52	90.52	-2.37%	6,366,644
Nov 28, 2025	92.57	92.83	92.05	92.72	92.72	-0.64%	3,747,969
Nov 26, 2025	93.00	94.02	92.84	93.32	93.32	0.09%	4,656,384
Nov 25, 2025	92.44	93.41	92.20	93.24	93.24	1.88%	5,425,913
Nov 24, 2025	90.61	91.83	90.61	91.52	91.52	0.57%	5,726,213
Nov 21, 2025	89.34	91.91	89.34	91.00	91.00	2.62%	7,402,348
Nov 20, 2025	89.85	90.01	88.41	88.68	88.68	-0.35%	5,863,236
Nov 19, 2025	89.56	90.07	88.59	88.99	88.99	-0.63%	6,439,194
Nov 18, 2025	89.03	89.71	88.44	89.55	89.55	0.17%	6,357,880
Nov 17, 2025	89.33	90.27	89.12	89.40	89.40	0.34%	3,814,139
Nov 14, 2025	88.52	89.37	88.28	89.10	89.10	0.55%	4,090,547
Nov 13, 2025	87.89	89.43	87.62	88.61	88.61	1.06%	4,514,764
Nov 12, 2025	88.27	88.90	87.23	87.68	87.68	-1.58%	5,231,592
Nov 11, 2025	88.19	89.32	88.00	89.09	89.09	1.84%	4,963,456
Nov 10, 2025	86.24	87.53	85.85	87.48	87.48	3.43%	6,271,748
Nov 7, 2025	84.55	85.15	84.22	84.58	84.58	0.97%	4,106,122
Nov 6, 2025	84.31	85.02	83.37	83.77	83.77	3.23%	6,942,147
Nov 5, 2025	81.38	82.09	81.02	81.15	81.15	-1.07%	5,448,786