AstraZeneca PLC (AZN)
NYSE: AZN · Real-Time Price · USD
205.79
-0.82 (-0.40%)
At close: Feb 25, 2026, 4:00 PM EST
206.64
+0.85 (0.41%)
Pre-market: Feb 26, 2026, 7:27 AM EST
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 189.00 | 192.90 | 189.00 | 190.78 | 188.79 | 0.15% | 1,601 |
| Jan 6, 2026 | 188.00 | 190.49 | 188.00 | 190.49 | 188.51 | 6.39% | 1,513 |
| Jan 5, 2026 | 186.00 | 186.00 | 179.06 | 179.06 | 177.19 | -1.98% | 1,948 |
| Jan 2, 2026 | 185.06 | 185.06 | 182.68 | 182.68 | 180.77 | 4.09% | 2,224 |
| Dec 31, 2025 | 178.60 | 178.60 | 175.50 | 175.50 | 173.67 | -2.96% | 576 |
| Dec 30, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 178.97 | -3.32% | 783 |
| Dec 29, 2025 | 183.00 | 187.06 | 183.00 | 187.06 | 185.11 | 3.19% | 899 |
| Dec 26, 2025 | 181.28 | 181.28 | 181.28 | 181.28 | 179.39 | -2.75% | 894 |
| Dec 24, 2025 | 186.40 | 186.40 | 186.40 | 186.40 | 184.46 | 1.86% | 342 |
| Dec 23, 2025 | 182.24 | 185.72 | 182.24 | 183.00 | 181.10 | 1.24% | 859 |
| Dec 22, 2025 | 184.50 | 184.50 | 180.75 | 180.75 | 178.87 | -0.26% | 8,154 |
| Dec 19, 2025 | 174.55 | 183.66 | 174.55 | 181.23 | 179.34 | 0.38% | 2,421 |
| Dec 18, 2025 | 180.55 | 182.98 | 180.54 | 180.54 | 178.66 | -2.28% | 1,944 |
| Dec 17, 2025 | 182.70 | 184.75 | 182.70 | 184.75 | 182.83 | 0.48% | 1,132 |
| Dec 15, 2025 | 180.86 | 183.96 | 180.76 | 183.86 | 181.95 | 1.07% | 1,148 |
| Dec 10, 2025 | 179.60 | 181.92 | 179.60 | 181.92 | 180.03 | 1.57% | 822 |
| Dec 9, 2025 | 183.78 | 183.78 | 179.10 | 179.10 | 177.24 | -1.02% | 1,365 |