AstraZeneca PLC (AZN)
NYSE: AZN · Real-Time Price · USD
183.60
-5.33 (-2.82%)
At close: Mar 20, 2026, 4:00 PM EDT
183.80
+0.20 (0.11%)
After-hours: Mar 20, 2026, 7:47 PM EDT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 188.14 | 188.40 | 182.62 | 183.60 | 183.60 | -2.82% | 2,067,824 |
| Mar 19, 2026 | 186.73 | 189.79 | 186.33 | 188.93 | 188.93 | 0.27% | 1,468,613 |
| Mar 18, 2026 | 190.67 | 190.73 | 187.56 | 188.42 | 188.42 | -1.50% | 1,174,232 |
| Mar 17, 2026 | 193.96 | 193.96 | 190.95 | 191.29 | 191.29 | -0.37% | 1,432,434 |
| Mar 16, 2026 | 190.81 | 192.51 | 190.54 | 192.01 | 192.01 | 1.11% | 1,828,805 |
| Mar 13, 2026 | 192.64 | 193.65 | 189.43 | 189.90 | 189.90 | -1.35% | 1,428,988 |
| Mar 12, 2026 | 193.91 | 193.92 | 190.96 | 192.50 | 192.50 | -0.42% | 2,154,575 |
| Mar 11, 2026 | 194.22 | 194.83 | 192.31 | 193.31 | 193.31 | -0.86% | 1,416,618 |
| Mar 10, 2026 | 196.72 | 198.09 | 194.81 | 194.99 | 194.99 | 0.02% | 1,567,492 |
| Mar 9, 2026 | 190.33 | 195.79 | 189.35 | 194.95 | 194.95 | 0.38% | 1,874,940 |
| Mar 6, 2026 | 194.01 | 194.83 | 192.76 | 194.22 | 194.22 | -1.67% | 1,473,609 |
| Mar 5, 2026 | 199.40 | 199.52 | 195.26 | 197.52 | 197.52 | -1.99% | 2,645,707 |
| Mar 4, 2026 | 203.22 | 203.29 | 200.55 | 201.53 | 201.53 | -0.11% | 2,899,336 |
| Mar 3, 2026 | 200.00 | 201.99 | 197.10 | 201.76 | 201.76 | -0.97% | 2,220,566 |
| Mar 2, 2026 | 205.64 | 206.30 | 203.34 | 203.73 | 203.73 | -2.26% | 1,714,723 |
| Feb 27, 2026 | 207.27 | 209.93 | 206.95 | 208.45 | 208.45 | 2.19% | 1,971,412 |
| Feb 26, 2026 | 204.98 | 205.16 | 202.64 | 203.98 | 203.98 | -0.88% | 2,242,634 |
| Feb 25, 2026 | 206.75 | 207.55 | 205.30 | 205.79 | 205.79 | -0.40% | 1,375,941 |
| Feb 24, 2026 | 208.99 | 209.35 | 206.49 | 206.61 | 206.61 | 0.81% | 1,708,010 |
| Feb 23, 2026 | 204.60 | 207.34 | 204.22 | 204.94 | 204.94 | 0.36% | 1,815,464 |
| Feb 20, 2026 | 206.60 | 207.69 | 204.05 | 204.20 | 204.20 | -2.12% | 1,592,648 |
| Feb 19, 2026 | 208.75 | 208.95 | 205.72 | 208.62 | 206.45 | -0.02% | 1,951,912 |
| Feb 18, 2026 | 212.66 | 212.71 | 207.52 | 208.67 | 206.50 | -0.39% | 2,604,191 |
| Feb 17, 2026 | 208.10 | 211.27 | 207.85 | 209.48 | 207.30 | 1.91% | 2,287,817 |
| Feb 13, 2026 | 205.64 | 206.71 | 204.09 | 205.55 | 203.41 | 0.50% | 2,504,807 |
| Feb 12, 2026 | 202.52 | 205.86 | 202.10 | 204.52 | 202.39 | -0.12% | 2,723,911 |
| Feb 11, 2026 | 200.08 | 204.92 | 199.19 | 204.76 | 202.63 | 5.87% | 3,484,048 |
| Feb 10, 2026 | 194.02 | 195.90 | 190.60 | 193.40 | 191.39 | 2.87% | 2,726,807 |
| Feb 9, 2026 | 191.80 | 192.76 | 187.06 | 188.01 | 186.05 | -2.60% | 3,030,835 |
| Feb 6, 2026 | 190.46 | 193.97 | 188.49 | 193.03 | 191.02 | 3.14% | 3,117,634 |
| Feb 5, 2026 | 187.07 | 190.67 | 186.58 | 187.16 | 185.21 | -0.15% | 3,380,548 |
| Feb 4, 2026 | 189.06 | 190.70 | 186.32 | 187.45 | 185.50 | 1.70% | 3,889,197 |
| Feb 3, 2026 | 187.61 | 190.72 | 183.63 | 184.32 | 182.40 | -2.17% | 2,659,669 |
| Feb 2, 2026 | 187.50 | 192.79 | 186.18 | 188.41 | 186.45 | 0.70% | 3,228,784 |
| Jan 30, 2026 | 183.00 | 187.10 | 182.28 | 187.10 | 185.15 | 2.15% | 1,738 |
| Jan 29, 2026 | 188.02 | 188.02 | 182.79 | 183.17 | 181.26 | -2.47% | 1,055 |
| Jan 28, 2026 | 187.85 | 187.90 | 177.87 | 187.80 | 185.85 | -0.14% | 2,815 |
| Jan 27, 2026 | 188.70 | 195.00 | 188.07 | 188.07 | 186.11 | 5.03% | 2,228 |
| Jan 26, 2026 | 187.03 | 187.03 | 179.05 | 179.05 | 177.19 | 0.87% | 858 |
| Jan 23, 2026 | 175.34 | 178.29 | 175.34 | 177.50 | 175.65 | -1.11% | 3,712 |
| Jan 22, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 177.63 | 2.57% | 828 |
| Jan 21, 2026 | 179.39 | 180.64 | 175.00 | 175.00 | 173.18 | -4.48% | 2,167 |
| Jan 20, 2026 | 172.68 | 183.20 | 172.68 | 183.20 | 181.29 | -4.15% | 4,909 |
| Jan 16, 2026 | 184.10 | 191.13 | 180.55 | 191.13 | 189.14 | 1.21% | 3,523 |
| Jan 15, 2026 | 189.44 | 189.44 | 186.50 | 188.84 | 186.87 | -0.73% | 1,471 |
| Jan 14, 2026 | 190.23 | 190.23 | 190.23 | 190.23 | 188.25 | 0.83% | 492 |
| Jan 13, 2026 | 182.83 | 188.66 | 182.83 | 188.66 | 186.70 | 1.71% | 1,109 |
| Jan 12, 2026 | 188.20 | 188.20 | 185.48 | 185.48 | 183.55 | -2.88% | 1,678 |
| Jan 9, 2026 | 190.58 | 192.62 | 190.58 | 190.99 | 189.00 | 1.32% | 2,372 |
| Jan 8, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 186.54 | -1.19% | 1,614 |