AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	182.71	183.55	181.58	182.85	182.85	0.18%	1,893,059
May 7, 2026	184.37	184.37	181.03	182.52	182.52	-1.30%	2,207,261
May 6, 2026	184.53	185.61	183.55	184.92	184.92	2.03%	1,909,731
May 5, 2026	181.48	181.98	180.00	181.24	181.24	-1.21%	2,457,670
May 4, 2026	184.36	185.19	182.80	183.46	183.46	-0.69%	1,143,780
May 1, 2026	185.45	187.18	184.01	184.74	184.74	-1.40%	1,788,572
Apr 30, 2026	188.47	190.00	186.87	187.37	187.37	1.17%	2,727,136
Apr 29, 2026	183.93	187.00	181.73	185.20	185.20	-0.79%	3,886,128
Apr 28, 2026	186.91	187.98	185.41	186.68	186.68	-0.44%	2,835,233
Apr 27, 2026	188.91	190.59	187.20	187.51	187.51	-1.18%	2,032,778
Apr 24, 2026	189.15	189.94	187.56	189.75	189.75	-1.33%	2,386,959
Apr 23, 2026	195.21	196.64	191.81	192.30	192.30	-1.29%	2,178,700
Apr 22, 2026	196.55	196.65	194.80	194.81	194.81	-0.50%	1,576,216
Apr 21, 2026	198.85	198.99	195.77	195.78	195.78	-2.45%	2,130,560
Apr 20, 2026	202.81	203.37	200.67	200.69	200.69	-2.01%	1,084,443
Apr 17, 2026	202.81	205.30	202.55	204.80	204.80	2.16%	1,241,239
Apr 16, 2026	201.44	201.80	199.99	200.47	200.47	-0.37%	1,414,112
Apr 15, 2026	204.20	204.39	199.50	201.21	201.21	-1.55%	1,657,765
Apr 14, 2026	202.55	204.73	202.07	204.38	204.38	1.06%	2,205,642
Apr 13, 2026	202.48	203.18	200.70	202.24	202.24	-0.88%	1,723,708
Apr 10, 2026	207.30	207.30	203.82	204.03	204.03	-0.47%	1,565,662
Apr 9, 2026	202.64	206.50	201.97	204.99	204.99	0.35%	1,239,219
Apr 8, 2026	205.45	206.73	203.66	204.27	204.27	1.72%	2,244,870
Apr 7, 2026	198.71	202.00	196.95	200.81	200.81	-1.00%	2,454,226
Apr 6, 2026	204.75	204.75	202.73	202.83	202.83	-0.32%	1,554,620
Apr 2, 2026	199.78	204.34	199.23	203.49	203.49	1.37%	2,048,924
Apr 1, 2026	198.89	201.74	198.72	200.73	200.73	1.78%	2,130,487
Mar 31, 2026	194.85	197.27	193.55	197.22	197.22	1.72%	2,746,447
Mar 30, 2026	193.83	194.64	192.61	193.88	193.88	2.90%	2,108,868
Mar 27, 2026	190.88	192.97	187.95	188.42	188.42	2.74%	2,761,948
Mar 26, 2026	185.08	186.81	182.79	183.40	183.40	-2.00%	1,841,980
Mar 25, 2026	187.67	188.72	186.44	187.14	187.14	0.73%	1,480,718
Mar 24, 2026	182.63	186.22	182.39	185.78	185.78	0.93%	1,574,377
Mar 23, 2026	183.86	186.78	183.76	184.07	184.07	0.26%	2,009,107
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