AstraZeneca PLC (AZN)
NASDAQ: AZN · Real-Time Price · USD
85.12
+0.61 (0.72%)
At close: Oct 14, 2025, 4:00 PM EDT
83.14
-1.98 (-2.33%)
Pre-market: Oct 15, 2025, 7:00 AM EDT

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202584.5885.1784.3085.1285.120.72%4,885,986
Oct 13, 202584.3584.9284.0584.5184.51-0.02%5,979,944
Oct 10, 202585.6385.8883.8584.5384.53-0.60%14,476,330
Oct 9, 202585.9086.3884.9985.0485.04-0.40%9,093,484
Oct 8, 202586.3586.4885.1685.3885.38-0.57%6,621,301
Oct 7, 202585.4286.2485.3585.8785.870.44%3,492,741
Oct 6, 202585.5486.5785.1485.4985.490.21%6,384,890
Oct 3, 202584.3085.5083.8485.3185.311.98%5,869,288
Oct 2, 202583.4084.0582.8883.6583.65-0.84%5,451,241
Oct 1, 202581.0484.6180.8284.3684.369.96%14,451,418
Sep 30, 202574.4376.9973.9676.7276.723.49%7,682,597
Sep 29, 202574.1974.6873.6974.1374.130.50%6,118,738
Sep 26, 202573.6774.0673.3373.7673.760.31%4,345,423
Sep 25, 202574.5774.6972.9073.5373.53-2.43%4,886,408
Sep 24, 202575.2075.6674.9275.3675.36-0.80%3,092,991
Sep 23, 202576.6176.8675.9175.9775.97-1.97%3,912,871
Sep 22, 202576.6777.8976.5877.5077.501.60%4,870,404
Sep 19, 202576.7977.2776.1676.2876.28-1.03%6,661,660
Sep 18, 202576.9277.1576.0977.0777.07-0.80%4,558,556
Sep 17, 202577.1978.0877.0777.6977.690.17%4,658,789
Sep 16, 202577.9178.0277.2477.5677.56-0.63%3,409,475
Sep 15, 202578.2278.5277.3778.0578.05-1.90%4,447,216
Sep 12, 202580.8281.1679.0879.5679.56-1.90%4,491,748
Sep 11, 202580.8281.3180.6881.1081.100.36%2,829,735
Sep 10, 202580.9181.1280.5880.8180.81-0.50%2,112,545
Sep 9, 202581.0181.3680.7481.2281.22-0.42%2,379,148
Sep 8, 202580.7381.6180.1881.5681.56-0.17%2,624,015
Sep 5, 202582.0582.4181.5481.7081.70-0.10%2,464,583
Sep 4, 202581.8882.2881.4881.7881.78-0.40%3,121,637
Sep 3, 202580.9582.1980.9182.1182.112.39%4,203,222
Sep 2, 202579.8680.5979.4380.1980.190.36%2,988,576
Aug 29, 202579.5980.0979.3779.9079.90-0.11%2,824,761
Aug 28, 202579.9380.1679.3579.9979.990.08%3,030,932
Aug 27, 202580.0680.2679.4779.9379.93-0.15%4,856,761
Aug 26, 202580.5780.5779.3880.0580.050.49%5,328,655
Aug 25, 202581.5281.5279.4979.6679.66-1.62%3,379,361
Aug 22, 202581.0981.5680.6180.9780.970.63%3,604,333
Aug 21, 202580.4080.9880.4080.4680.46-0.07%2,536,510
Aug 20, 202580.2081.1380.1880.5280.521.23%3,572,156
Aug 19, 202579.3379.8079.2279.5479.540.53%3,689,934
Aug 18, 202579.4979.7879.1079.1279.12-0.06%3,017,733
Aug 15, 202578.5179.3178.3079.1779.170.89%4,760,857
Aug 14, 202577.8278.5977.7478.4778.470.68%5,718,232
Aug 13, 202576.9378.0376.7977.9477.943.45%5,008,774
Aug 12, 202574.1175.3774.0475.3475.341.71%2,869,888
Aug 11, 202573.8674.3173.6674.0774.070.71%2,558,310
Aug 8, 202573.4773.9073.1173.5573.55-1.37%4,986,435
Aug 7, 202573.7974.6073.4574.5774.051.32%3,427,612
Aug 6, 202574.7075.1073.4273.6073.09-1.18%2,947,283
Aug 5, 202574.8474.9574.2574.4873.96-0.15%3,439,695