AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	70.37	70.90	70.07	70.87	70.87	0.70%	3,460,905
May 28, 2025	70.19	70.56	69.97	70.38	70.38	-0.82%	3,820,839
May 27, 2025	71.28	71.41	70.53	70.96	70.96	0.78%	4,459,256
May 23, 2025	69.96	70.60	69.91	70.41	70.41	0.66%	3,958,322
May 22, 2025	69.58	70.28	69.47	69.95	69.95	0.39%	3,410,127
May 21, 2025	70.96	70.98	69.57	69.68	69.68	-0.34%	4,393,517
May 20, 2025	69.79	70.43	69.56	69.92	69.92	0.33%	4,295,161
May 19, 2025	68.69	69.70	68.68	69.69	69.69	1.28%	5,316,051
May 16, 2025	68.21	68.86	68.08	68.81	68.81	1.25%	3,743,327
May 15, 2025	67.55	67.97	67.07	67.96	67.96	2.61%	5,989,876
May 14, 2025	68.22	68.22	66.16	66.23	66.23	-2.20%	5,641,348
May 13, 2025	68.42	68.44	67.39	67.72	67.72	-1.78%	4,828,733
May 12, 2025	66.44	68.95	66.37	68.95	68.95	2.04%	7,071,285
May 9, 2025	68.04	68.63	67.52	67.57	67.57	0.40%	6,216,023
May 8, 2025	68.43	68.51	67.26	67.30	67.30	-3.95%	7,145,928
May 7, 2025	70.02	70.69	69.84	70.07	70.07	-0.27%	4,039,996
May 6, 2025	72.69	72.69	70.20	70.26	70.26	-2.54%	4,802,170
May 5, 2025	72.50	72.52	71.99	72.09	72.09	-0.48%	3,055,733
May 2, 2025	71.51	72.67	71.35	72.44	72.44	2.74%	5,374,453
May 1, 2025	70.09	70.70	69.70	70.51	70.51	-1.78%	5,820,077
Apr 30, 2025	72.52	72.57	71.30	71.79	71.79	0.11%	4,057,331
Apr 29, 2025	70.40	72.06	69.71	71.71	71.71	2.55%	7,919,098
Apr 28, 2025	70.25	70.81	69.53	69.93	69.93	0.52%	8,023,429
Apr 25, 2025	69.65	69.79	68.80	69.57	69.57	0.03%	6,662,712
Apr 24, 2025	69.16	69.71	68.48	69.55	69.55	1.52%	3,432,145
Apr 23, 2025	68.85	69.27	68.37	68.51	68.51	0.94%	5,674,013
Apr 22, 2025	66.95	68.44	66.87	67.87	67.87	1.45%	5,806,957
Apr 21, 2025	67.80	67.91	66.59	66.90	66.90	-1.02%	2,573,039
Apr 17, 2025	67.15	68.15	67.09	67.59	67.59	0.81%	3,796,056
Apr 16, 2025	68.09	68.17	66.81	67.05	67.05	-1.21%	3,554,578
Apr 15, 2025	68.10	68.40	67.32	67.87	67.87	-0.21%	5,890,895
Apr 14, 2025	66.79	68.32	66.69	68.01	68.01	2.59%	5,939,890
Apr 11, 2025	65.02	66.62	64.45	66.29	66.29	2.19%	5,761,491
Apr 10, 2025	65.86	65.91	63.08	64.87	64.87	-2.83%	9,763,088
Apr 9, 2025	61.81	67.08	61.24	66.76	66.76	2.87%	13,038,433
Apr 8, 2025	66.95	67.09	64.67	64.90	64.90	-1.35%	15,401,008
Apr 7, 2025	64.78	67.34	63.93	65.79	65.79	-3.90%	12,963,688
Apr 4, 2025	71.75	72.05	68.43	68.46	68.46	-7.39%	9,212,028
Apr 3, 2025	75.62	75.70	73.87	73.92	73.92	2.35%	9,148,835
Apr 2, 2025	72.52	72.84	72.05	72.22	72.22	-0.52%	4,177,343
Apr 1, 2025	74.00	74.01	72.42	72.60	72.60	-1.22%	4,725,090
Mar 31, 2025	72.60	73.68	72.18	73.50	73.50	-0.39%	3,891,708
Mar 28, 2025	73.70	74.19	73.43	73.79	73.79	1.30%	3,427,663
Mar 27, 2025	72.43	73.04	72.37	72.84	72.84	0.17%	4,563,210
Mar 26, 2025	72.38	73.11	71.82	72.72	72.72	-0.45%	6,516,684
Mar 25, 2025	75.05	75.12	72.62	73.05	73.05	-1.40%	6,075,742
Mar 24, 2025	73.84	74.42	73.79	74.09	74.09	-1.12%	3,741,317
Mar 21, 2025	75.59	75.90	74.68	74.93	74.93	-2.08%	5,173,076
Mar 20, 2025	76.60	77.01	76.27	76.52	76.52	0.26%	3,194,943
Mar 19, 2025	76.98	77.03	76.17	76.32	76.32	-0.97%	4,050,660