AstraZeneca PLC (AZN)
NASDAQ: AZN · Real-Time Price · USD
81.70
-0.08 (-0.10%)
At close: Sep 5, 2025, 4:00 PM
82.21
+0.51 (0.62%)
After-hours: Sep 5, 2025, 7:44 PM EDT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 74.70 | 75.10 | 73.42 | 73.60 | 73.09 | -1.18% | 2,947,283 |
| Aug 5, 2025 | 74.84 | 74.95 | 74.25 | 74.48 | 73.96 | -0.15% | 3,439,695 |
| Aug 4, 2025 | 73.33 | 74.60 | 73.22 | 74.59 | 74.07 | 0.87% | 3,513,437 |
| Aug 1, 2025 | 73.55 | 74.12 | 73.34 | 73.95 | 73.44 | 1.18% | 9,803,831 |
| Jul 31, 2025 | 74.59 | 75.64 | 73.03 | 73.09 | 72.58 | -4.57% | 8,599,714 |
| Jul 30, 2025 | 75.56 | 76.73 | 75.36 | 76.59 | 76.06 | 3.53% | 10,271,122 |
| Jul 29, 2025 | 72.92 | 75.00 | 72.57 | 73.98 | 73.47 | 2.99% | 14,431,353 |
| Jul 28, 2025 | 72.73 | 73.03 | 71.49 | 71.83 | 71.33 | -1.14% | 7,647,839 |
| Jul 25, 2025 | 72.65 | 72.90 | 72.27 | 72.66 | 72.16 | -1.38% | 6,202,340 |
| Jul 24, 2025 | 74.13 | 74.38 | 73.55 | 73.68 | 73.17 | 0.93% | 5,767,090 |
| Jul 23, 2025 | 72.17 | 73.30 | 72.00 | 73.00 | 72.49 | 3.58% | 5,020,773 |
| Jul 22, 2025 | 69.42 | 70.54 | 69.42 | 70.48 | 69.99 | 2.56% | 3,126,719 |
| Jul 21, 2025 | 68.88 | 69.37 | 68.62 | 68.72 | 68.24 | -0.10% | 3,205,456 |
| Jul 18, 2025 | 69.59 | 69.61 | 68.67 | 68.79 | 68.31 | -0.68% | 2,992,178 |
| Jul 17, 2025 | 69.52 | 69.72 | 68.62 | 69.26 | 68.78 | -1.17% | 3,698,668 |
| Jul 16, 2025 | 69.96 | 70.69 | 69.85 | 70.08 | 69.59 | -0.34% | 3,543,031 |
| Jul 15, 2025 | 71.78 | 71.81 | 70.27 | 70.32 | 69.83 | -1.98% | 3,191,976 |
| Jul 14, 2025 | 71.35 | 72.21 | 71.21 | 71.74 | 71.24 | 0.86% | 3,401,875 |
| Jul 11, 2025 | 70.99 | 71.15 | 70.50 | 71.13 | 70.64 | -0.95% | 2,729,868 |
| Jul 10, 2025 | 71.65 | 72.46 | 71.29 | 71.81 | 71.31 | 1.40% | 4,046,703 |
| Jul 9, 2025 | 69.89 | 70.87 | 69.74 | 70.82 | 70.33 | 1.14% | 3,665,539 |
| Jul 8, 2025 | 69.23 | 70.49 | 69.15 | 70.02 | 69.53 | 0.56% | 4,079,718 |
| Jul 7, 2025 | 69.97 | 70.02 | 69.31 | 69.63 | 69.15 | 0.26% | 4,441,675 |
| Jul 3, 2025 | 71.11 | 71.16 | 69.18 | 69.45 | 68.97 | -2.36% | 6,768,010 |
| Jul 2, 2025 | 70.64 | 71.27 | 70.51 | 71.13 | 70.64 | -0.46% | 3,676,175 |
| Jul 1, 2025 | 70.11 | 72.01 | 70.04 | 71.46 | 70.96 | 2.26% | 6,731,078 |
| Jun 30, 2025 | 69.89 | 70.07 | 69.41 | 69.88 | 69.39 | 0.04% | 3,701,686 |
| Jun 27, 2025 | 70.03 | 70.35 | 69.71 | 69.85 | 69.36 | -0.31% | 3,134,832 |
| Jun 26, 2025 | 70.09 | 70.37 | 69.66 | 70.07 | 69.58 | 0.56% | 4,249,711 |