AstraZeneca PLC (AZN)
NASDAQ: AZN · Real-Time Price · USD
83.83
-1.00 (-1.18%)
At close: Oct 16, 2025, 4:00 PM EDT
83.34
-0.49 (-0.58%)
Pre-market: Oct 17, 2025, 5:16 AM EDT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 83.52 | 84.42 | 83.10 | 83.83 | 83.83 | -1.18% | 4,317,876 |
| Oct 15, 2025 | 83.55 | 85.04 | 83.53 | 84.83 | 84.83 | -0.34% | 4,070,016 |
| Oct 14, 2025 | 84.58 | 85.17 | 84.30 | 85.12 | 85.12 | 0.72% | 4,902,168 |
| Oct 13, 2025 | 84.35 | 84.92 | 84.05 | 84.51 | 84.51 | -0.02% | 5,979,944 |
| Oct 10, 2025 | 85.63 | 85.88 | 83.85 | 84.53 | 84.53 | -0.60% | 14,476,330 |
| Oct 9, 2025 | 85.90 | 86.38 | 84.99 | 85.04 | 85.04 | -0.40% | 9,093,484 |
| Oct 8, 2025 | 86.35 | 86.48 | 85.16 | 85.38 | 85.38 | -0.57% | 6,621,301 |
| Oct 7, 2025 | 85.42 | 86.24 | 85.35 | 85.87 | 85.87 | 0.44% | 3,492,741 |
| Oct 6, 2025 | 85.54 | 86.57 | 85.14 | 85.49 | 85.49 | 0.21% | 6,384,890 |
| Oct 3, 2025 | 84.30 | 85.50 | 83.84 | 85.31 | 85.31 | 1.98% | 5,869,288 |
| Oct 2, 2025 | 83.40 | 84.05 | 82.88 | 83.65 | 83.65 | -0.84% | 5,451,241 |
| Oct 1, 2025 | 81.04 | 84.61 | 80.82 | 84.36 | 84.36 | 9.96% | 14,451,418 |
| Sep 30, 2025 | 74.43 | 76.99 | 73.96 | 76.72 | 76.72 | 3.49% | 7,682,597 |
| Sep 29, 2025 | 74.19 | 74.68 | 73.69 | 74.13 | 74.13 | 0.50% | 6,118,738 |
| Sep 26, 2025 | 73.67 | 74.06 | 73.33 | 73.76 | 73.76 | 0.31% | 4,345,423 |
| Sep 25, 2025 | 74.57 | 74.69 | 72.90 | 73.53 | 73.53 | -2.43% | 4,886,408 |
| Sep 24, 2025 | 75.20 | 75.66 | 74.92 | 75.36 | 75.36 | -0.80% | 3,092,991 |
| Sep 23, 2025 | 76.61 | 76.86 | 75.91 | 75.97 | 75.97 | -1.97% | 3,912,871 |
| Sep 22, 2025 | 76.67 | 77.89 | 76.58 | 77.50 | 77.50 | 1.60% | 4,870,404 |
| Sep 19, 2025 | 76.79 | 77.27 | 76.16 | 76.28 | 76.28 | -1.03% | 6,661,660 |
| Sep 18, 2025 | 76.92 | 77.15 | 76.09 | 77.07 | 77.07 | -0.80% | 4,558,556 |
| Sep 17, 2025 | 77.19 | 78.08 | 77.07 | 77.69 | 77.69 | 0.17% | 4,658,789 |
| Sep 16, 2025 | 77.91 | 78.02 | 77.24 | 77.56 | 77.56 | -0.63% | 3,409,475 |
| Sep 15, 2025 | 78.22 | 78.52 | 77.37 | 78.05 | 78.05 | -1.90% | 4,447,216 |
| Sep 12, 2025 | 80.82 | 81.16 | 79.08 | 79.56 | 79.56 | -1.90% | 4,491,748 |
| Sep 11, 2025 | 80.82 | 81.31 | 80.68 | 81.10 | 81.10 | 0.36% | 2,829,735 |
| Sep 10, 2025 | 80.91 | 81.12 | 80.58 | 80.81 | 80.81 | -0.50% | 2,112,545 |
| Sep 9, 2025 | 81.01 | 81.36 | 80.74 | 81.22 | 81.22 | -0.42% | 2,379,148 |
| Sep 8, 2025 | 80.73 | 81.61 | 80.18 | 81.56 | 81.56 | -0.17% | 2,624,015 |
| Sep 5, 2025 | 82.05 | 82.41 | 81.54 | 81.70 | 81.70 | -0.10% | 2,464,583 |
| Sep 4, 2025 | 81.88 | 82.28 | 81.48 | 81.78 | 81.78 | -0.40% | 3,121,637 |
| Sep 3, 2025 | 80.95 | 82.19 | 80.91 | 82.11 | 82.11 | 2.39% | 4,203,222 |
| Sep 2, 2025 | 79.86 | 80.59 | 79.43 | 80.19 | 80.19 | 0.36% | 2,988,576 |
| Aug 29, 2025 | 79.59 | 80.09 | 79.37 | 79.90 | 79.90 | -0.11% | 2,824,761 |
| Aug 28, 2025 | 79.93 | 80.16 | 79.35 | 79.99 | 79.99 | 0.08% | 3,030,932 |
| Aug 27, 2025 | 80.06 | 80.26 | 79.47 | 79.93 | 79.93 | -0.15% | 4,856,761 |
| Aug 26, 2025 | 80.57 | 80.57 | 79.38 | 80.05 | 80.05 | 0.49% | 5,328,655 |
| Aug 25, 2025 | 81.52 | 81.52 | 79.49 | 79.66 | 79.66 | -1.62% | 3,379,361 |
| Aug 22, 2025 | 81.09 | 81.56 | 80.61 | 80.97 | 80.97 | 0.63% | 3,604,333 |
| Aug 21, 2025 | 80.40 | 80.98 | 80.40 | 80.46 | 80.46 | -0.07% | 2,536,510 |
| Aug 20, 2025 | 80.20 | 81.13 | 80.18 | 80.52 | 80.52 | 1.23% | 3,572,156 |
| Aug 19, 2025 | 79.33 | 79.80 | 79.22 | 79.54 | 79.54 | 0.53% | 3,689,934 |
| Aug 18, 2025 | 79.49 | 79.78 | 79.10 | 79.12 | 79.12 | -0.06% | 3,017,733 |
| Aug 15, 2025 | 78.51 | 79.31 | 78.30 | 79.17 | 79.17 | 0.89% | 4,760,857 |
| Aug 14, 2025 | 77.82 | 78.59 | 77.74 | 78.47 | 78.47 | 0.68% | 5,718,232 |
| Aug 13, 2025 | 76.93 | 78.03 | 76.79 | 77.94 | 77.94 | 3.45% | 5,008,774 |
| Aug 12, 2025 | 74.11 | 75.37 | 74.04 | 75.34 | 75.34 | 1.71% | 2,869,888 |
| Aug 11, 2025 | 73.86 | 74.31 | 73.66 | 74.07 | 74.07 | 0.71% | 2,558,310 |
| Aug 8, 2025 | 73.47 | 73.90 | 73.11 | 73.55 | 73.55 | -1.37% | 4,986,435 |
| Aug 7, 2025 | 73.79 | 74.60 | 73.45 | 74.57 | 74.05 | 1.32% | 3,427,612 |