AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	183.25	183.44	180.55	181.58	181.58	-1.83%	1,379,471
May 14, 2026	186.69	186.70	184.70	184.96	184.96	-1.47%	1,027,756
May 13, 2026	183.36	187.78	183.33	187.72	187.72	1.72%	1,733,046
May 12, 2026	183.01	185.82	182.70	184.54	184.54	1.47%	1,596,094
May 11, 2026	183.79	185.81	181.73	181.86	181.86	-0.54%	2,106,701
May 8, 2026	182.71	183.55	181.58	182.85	182.85	0.18%	1,910,488
May 7, 2026	184.37	184.37	181.03	182.52	182.52	-1.30%	2,749,511
May 6, 2026	184.53	185.61	183.55	184.92	184.92	2.03%	1,953,704
May 5, 2026	181.48	181.98	180.00	181.24	181.24	-1.21%	2,459,981
May 4, 2026	184.36	185.19	182.80	183.46	183.46	-0.69%	1,170,156
May 1, 2026	185.45	187.18	184.01	184.74	184.74	-1.40%	1,793,655
Apr 30, 2026	188.47	190.00	186.87	187.37	187.37	1.17%	2,797,434
Apr 29, 2026	183.93	187.00	181.73	185.20	185.20	-0.79%	4,443,017
Apr 28, 2026	186.91	187.98	185.41	186.68	186.68	-0.44%	2,837,504
Apr 27, 2026	188.91	190.59	187.20	187.51	187.51	-1.18%	2,102,078
Apr 24, 2026	189.15	189.94	187.56	189.75	189.75	-1.33%	2,388,277
Apr 23, 2026	195.21	196.64	191.81	192.30	192.30	-1.29%	2,179,282
Apr 22, 2026	196.55	196.65	194.80	194.81	194.81	-0.50%	1,578,964
Apr 21, 2026	198.85	198.99	195.77	195.78	195.78	-2.45%	2,130,707
Apr 20, 2026	202.81	203.37	200.67	200.69	200.69	-2.01%	1,104,552
Apr 17, 2026	202.81	205.30	202.55	204.80	204.80	2.16%	1,241,363
Apr 16, 2026	201.44	201.80	199.99	200.47	200.47	-0.37%	1,414,401
Apr 15, 2026	204.20	204.39	199.50	201.21	201.21	-1.55%	1,657,894
Apr 14, 2026	202.55	204.73	202.07	204.38	204.38	1.06%	2,257,584
Apr 13, 2026	202.48	203.18	200.70	202.24	202.24	-0.88%	1,724,282
Apr 10, 2026	207.30	207.30	203.82	204.03	204.03	-0.47%	1,565,792
Apr 9, 2026	202.64	206.50	201.97	204.99	204.99	0.35%	1,239,244
Apr 8, 2026	205.45	206.73	203.66	204.27	204.27	1.72%	2,282,879
Apr 7, 2026	198.71	202.00	196.95	200.81	200.81	-1.00%	2,451,170
Apr 6, 2026	204.75	204.75	202.73	202.83	202.83	-0.32%	1,554,659
Apr 2, 2026	199.78	204.34	199.23	203.49	203.49	1.37%	2,049,295
Apr 1, 2026	198.89	201.74	198.72	200.73	200.73	1.78%	2,158,620
Mar 31, 2026	194.85	197.27	193.55	197.22	197.22	1.72%	2,759,743
Mar 30, 2026	193.83	194.64	192.61	193.88	193.88	2.90%	2,114,260
Mar 27, 2026	190.88	192.97	187.95	188.42	188.42	2.74%	2,762,995
Mar 26, 2026	185.08	186.81	182.79	183.40	183.40	-2.00%	1,850,298
Mar 25, 2026	187.67	188.72	186.44	187.14	187.14	0.73%	1,483,981
Mar 24, 2026	182.63	186.22	182.39	185.78	185.78	0.93%	1,596,240
Mar 23, 2026	183.86	186.78	183.76	184.07	184.07	0.26%	2,009,404
Mar 20, 2026	188.14	188.40	182.62	183.60	183.60	-2.82%	2,068,001
Mar 19, 2026	186.73	189.79	186.33	188.93	188.93	0.27%	1,469,956
Mar 18, 2026	190.67	190.73	187.56	188.42	188.42	-1.50%	1,174,457
Mar 17, 2026	193.96	193.96	190.95	191.29	191.29	-0.37%	1,455,582
Mar 16, 2026	190.81	192.51	190.54	192.01	192.01	1.11%	1,828,861
Mar 13, 2026	192.64	193.65	189.43	189.90	189.90	-1.35%	1,429,046
Mar 12, 2026	193.91	193.92	190.96	192.50	192.50	-0.42%	2,154,780
Mar 11, 2026	194.22	194.83	192.31	193.31	193.31	-0.86%	1,416,810
Mar 10, 2026	196.72	198.09	194.81	194.99	194.99	0.02%	1,658,298
Mar 9, 2026	190.33	195.79	189.35	194.95	194.95	0.38%	1,875,079
Mar 6, 2026	194.01	194.83	192.76	194.22	194.22	-1.67%	1,473,886