AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	171.28	171.75	169.51	171.49	171.49	-0.63%	3,691,378
Oct 22, 2026	169.86	173.91	169.32	172.57	172.57	2.45%	2,757,594
Oct 21, 2026	168.91	169.84	168.09	168.45	168.45	-0.22%	1,853,943
Oct 20, 2026	166.77	169.24	166.66	168.82	168.82	2.97%	4,082,691
Oct 19, 2026	164.51	166.10	163.91	163.95	163.95	-0.88%	2,059,749
Oct 16, 2026	166.97	167.18	164.37	165.41	165.41	-0.76%	3,354,039
Oct 15, 2026	167.69	169.81	166.49	166.68	166.68	2.87%	4,227,031
Oct 14, 2026	158.71	162.71	158.31	162.03	162.03	3.99%	3,215,224
Oct 13, 2026	160.76	160.83	154.00	155.82	155.82	-1.59%	2,910,451
Oct 12, 2026	159.44	159.44	157.60	158.33	158.33	-0.55%	2,698,759
Oct 9, 2026	159.45	160.07	158.53	159.20	159.20	0.26%	2,058,846
Oct 8, 2026	159.80	160.05	156.72	158.78	158.78	-0.84%	3,074,736
Oct 7, 2026	159.12	161.29	158.53	160.12	160.12	0.95%	2,362,073
Oct 6, 2026	159.80	159.96	156.26	158.61	158.61	1.33%	1,950,589
Oct 5, 2026	156.76	157.20	154.81	156.53	156.53	-0.24%	2,019,792
Oct 2, 2026	158.46	158.80	156.41	156.90	156.90	-0.51%	2,639,439
Oct 1, 2026	160.77	161.33	157.54	157.70	157.70	-2.33%	2,758,876
Sep 30, 2026	164.47	164.48	161.46	161.47	161.47	-1.67%	2,224,856
Sep 29, 2026	165.09	166.47	163.24	164.21	164.21	-1.17%	3,049,805
Sep 28, 2026	165.69	167.52	165.39	166.15	166.15	-0.26%	1,714,328
Sep 25, 2026	166.16	166.81	164.60	166.58	166.58	1.23%	1,918,211
Sep 24, 2026	162.91	166.25	162.91	164.56	164.56	0.75%	3,188,582
Sep 23, 2026	166.58	167.59	163.33	163.33	163.33	-2.99%	2,360,721
Sep 22, 2026	167.84	169.35	166.74	168.37	168.37	0.16%	2,305,844
Sep 21, 2026	168.45	169.00	167.11	168.10	168.10	1.22%	2,937,338
Sep 18, 2026	167.15	167.83	165.54	166.08	166.08	-0.04%	3,059,352
Sep 17, 2026	164.59	166.29	164.30	166.14	166.14	2.00%	3,417,640
Sep 16, 2026	164.21	165.42	162.02	162.89	162.89	0.64%	3,646,109
Sep 15, 2026	161.42	163.90	160.71	161.85	161.85	-1.18%	2,924,291
Sep 14, 2026	164.08	164.55	162.14	163.78	163.78	2.25%	3,093,559
Sep 11, 2026	161.43	161.51	158.13	160.17	160.17	0.33%	2,159,614
Sep 10, 2026	157.68	160.30	157.23	159.64	159.64	1.72%	2,921,523
Sep 9, 2026	158.31	159.13	156.74	156.94	156.94	-1.94%	3,873,185
Sep 8, 2026	163.96	163.96	159.40	160.04	160.04	-1.63%	5,144,678
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