AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	73.89	74.50	73.54	74.22	74.22	-0.46%	3,614,959
Feb 20, 2025	74.09	74.74	74.09	74.56	73.52	1.02%	3,336,257
Feb 19, 2025	74.19	74.45	73.59	73.81	72.78	-1.32%	5,069,628
Feb 18, 2025	74.24	74.97	74.20	74.80	73.76	1.66%	6,169,779
Feb 14, 2025	74.34	74.58	73.45	73.58	72.55	-1.17%	5,783,741
Feb 13, 2025	74.70	75.48	74.13	74.45	73.41	0.03%	6,105,272
Feb 12, 2025	73.09	74.60	73.03	74.43	73.39	2.34%	5,709,673
Feb 11, 2025	72.01	73.06	72.00	72.73	71.72	0.10%	5,339,109
Feb 10, 2025	72.74	73.30	72.44	72.66	71.65	0.93%	7,239,265
Feb 7, 2025	72.70	72.70	71.78	71.99	70.99	-0.51%	6,223,587
Feb 6, 2025	74.20	74.61	71.96	72.36	71.35	2.01%	9,145,241
Feb 5, 2025	69.93	71.09	69.65	70.94	69.95	2.86%	7,816,356
Feb 4, 2025	69.66	69.70	68.76	68.96	68.00	-1.29%	5,068,181
Feb 3, 2025	70.25	70.74	69.73	69.86	68.89	-1.27%	4,993,403
Jan 31, 2025	70.64	71.55	70.49	70.76	69.77	-0.67%	3,758,078
Jan 30, 2025	70.42	71.44	70.32	71.24	70.25	1.41%	4,663,055
Jan 29, 2025	70.15	70.30	69.59	70.25	69.27	0.95%	3,616,670
Jan 28, 2025	70.12	70.38	69.48	69.59	68.62	-0.70%	3,426,702
Jan 27, 2025	69.51	70.32	69.49	70.08	69.10	1.48%	5,107,374
Jan 24, 2025	69.12	69.47	68.84	69.06	68.10	0.67%	4,686,781
Jan 23, 2025	68.75	68.80	68.15	68.60	67.64	0.59%	4,197,874
Jan 22, 2025	68.01	68.34	67.68	68.20	67.25	0.35%	6,972,395
Jan 21, 2025	67.75	68.38	67.59	67.96	67.01	2.04%	5,479,152
Jan 17, 2025	67.78	67.78	66.59	66.60	65.67	-0.46%	5,432,436
Jan 16, 2025	65.95	66.98	65.76	66.91	65.98	1.87%	3,942,983
Jan 15, 2025	65.51	65.88	65.03	65.68	64.76	0.47%	5,233,396
Jan 14, 2025	65.21	65.66	64.22	65.37	64.46	-0.55%	6,247,058
Jan 13, 2025	65.88	66.21	65.64	65.73	64.81	-1.91%	7,675,847
Jan 10, 2025	67.19	67.57	66.85	67.01	66.08	0.65%	5,671,236
Jan 8, 2025	66.21	66.74	65.68	66.58	65.65	-0.09%	3,978,648
Jan 7, 2025	66.80	67.33	66.61	66.64	65.71	-0.30%	4,111,287
Jan 6, 2025	66.81	67.57	66.38	66.84	65.91	0.89%	5,399,922
Jan 3, 2025	66.45	66.47	66.12	66.25	65.33	0.56%	3,864,028
Jan 2, 2025	66.01	66.41	65.85	65.88	64.96	0.55%	2,799,326
Dec 31, 2024	65.55	66.03	65.42	65.52	64.61	-0.08%	2,018,694
Dec 30, 2024	66.11	66.11	65.33	65.57	64.66	-1.04%	3,441,609
Dec 27, 2024	65.95	66.41	65.77	66.26	65.34	-0.39%	4,700,424
Dec 26, 2024	65.92	66.67	65.86	66.52	65.59	0.33%	3,347,958
Dec 24, 2024	65.93	66.50	65.93	66.30	65.38	-0.50%	2,151,621
Dec 23, 2024	65.85	66.73	65.57	66.63	65.70	1.96%	8,178,441
Dec 20, 2024	63.93	65.47	63.75	65.35	64.44	1.41%	9,078,181
Dec 19, 2024	64.61	64.85	64.31	64.44	63.54	-0.31%	4,735,243
Dec 18, 2024	65.93	66.42	64.62	64.64	63.74	-3.78%	7,133,057
Dec 17, 2024	66.48	67.47	66.44	67.18	66.24	1.43%	4,702,406
Dec 16, 2024	66.75	67.18	66.21	66.23	65.31	-0.53%	6,639,776
Dec 13, 2024	66.60	66.69	66.14	66.58	65.65	-0.54%	6,538,362
Dec 12, 2024	66.94	67.59	66.92	66.94	66.01	-0.68%	4,789,435
Dec 11, 2024	67.60	67.74	67.20	67.40	66.46	0.33%	7,351,804
Dec 10, 2024	68.46	68.47	67.09	67.18	66.24	-2.04%	3,960,299
Dec 9, 2024	68.02	69.00	67.97	68.58	67.62	0.56%	5,791,049
Dec 6, 2024	68.23	68.55	67.81	68.20	67.25	0.99%	6,815,482
Dec 5, 2024	67.28	68.01	67.25	67.53	66.59	1.12%	5,270,276
Dec 4, 2024	66.80	66.94	66.31	66.78	65.85	-1.87%	5,975,753
Dec 3, 2024	68.42	68.65	68.00	68.05	67.10	1.51%	4,291,047
Dec 2, 2024	67.53	67.54	66.83	67.04	66.11	-0.86%	3,686,150
Nov 29, 2024	67.33	67.72	67.14	67.62	66.68	0.63%	2,586,327
Nov 27, 2024	66.69	67.32	66.55	67.20	66.26	1.27%	4,989,105
Nov 26, 2024	66.63	66.82	65.88	66.36	65.43	-0.06%	4,334,535
Nov 25, 2024	65.92	66.57	65.86	66.40	65.47	1.17%	6,604,217
Nov 22, 2024	65.70	66.46	65.57	65.63	64.71	2.13%	7,163,048
Nov 21, 2024	63.89	64.34	63.53	64.26	63.36	1.68%	8,659,467
Nov 20, 2024	63.89	63.93	62.88	63.20	62.32	-0.94%	7,048,981
Nov 19, 2024	63.65	64.13	63.31	63.80	62.91	0.65%	5,995,702
Nov 18, 2024	63.00	63.65	62.75	63.39	62.51	0.25%	9,315,575
Nov 15, 2024	63.81	64.04	63.17	63.23	62.35	-2.78%	7,374,578
Nov 14, 2024	65.45	65.98	64.97	65.04	64.13	-0.38%	9,765,036
Nov 13, 2024	65.49	65.70	64.69	65.29	64.38	0.15%	6,572,881
Nov 12, 2024	63.44	66.24	62.94	65.19	64.28	0.62%	10,214,564
Nov 11, 2024	65.19	65.21	64.70	64.79	63.89	0.47%	9,135,702
Nov 8, 2024	64.78	65.04	64.27	64.49	63.59	-0.31%	10,277,863
Nov 7, 2024	63.51	64.74	63.37	64.69	63.79	1.32%	14,404,312
Nov 6, 2024	64.34	64.77	63.71	63.85	62.96	-3.65%	16,622,693
Nov 5, 2024	67.14	67.55	65.29	66.27	65.35	-7.22%	15,413,297
Nov 4, 2024	71.85	73.68	71.00	71.43	70.43	0.01%	7,289,205
Nov 1, 2024	71.66	71.86	71.30	71.42	70.42	0.38%	3,474,414
Oct 31, 2024	71.53	71.92	71.12	71.15	70.16	-2.31%	7,412,116
Oct 30, 2024	72.21	73.29	70.94	72.83	71.81	-3.18%	8,230,936
Oct 29, 2024	75.44	75.79	75.05	75.22	74.17	-1.04%	2,813,583
Oct 28, 2024	75.04	76.63	74.95	76.01	74.95	1.28%	5,073,902
Oct 25, 2024	75.67	75.78	74.95	75.05	74.00	-1.12%	3,208,802
Oct 24, 2024	76.60	76.76	75.72	75.90	74.84	-1.36%	2,699,174
Oct 23, 2024	76.92	77.22	76.61	76.95	75.88	-0.48%	2,398,374
Oct 22, 2024	76.82	77.41	76.68	77.32	76.24	-0.15%	2,067,302
Oct 21, 2024	78.17	78.21	77.37	77.44	76.36	-1.05%	2,226,586
Oct 18, 2024	78.07	78.30	77.57	78.26	77.17	0.31%	2,282,702
Oct 17, 2024	77.96	78.39	77.87	78.02	76.93	-0.37%	2,979,952
Oct 16, 2024	78.31	78.66	78.08	78.31	77.22	0.59%	3,229,919
Oct 15, 2024	77.68	78.13	77.42	77.85	76.76	-0.32%	2,613,910
Oct 14, 2024	77.72	78.31	77.61	78.10	77.01	0.97%	2,119,509
Oct 11, 2024	77.04	77.37	76.95	77.35	76.27	0.62%	3,319,964
Oct 10, 2024	77.38	77.43	76.65	76.87	75.80	-0.82%	1,617,064
Oct 9, 2024	76.61	77.55	76.41	77.51	76.42	0.83%	2,475,618
Oct 8, 2024	76.84	77.00	76.42	76.87	75.80	-	3,157,019
Oct 7, 2024	77.19	77.49	76.75	76.87	75.80	-0.77%	3,487,023
Oct 4, 2024	77.08	77.55	76.90	77.47	76.39	-0.59%	5,186,806
Oct 3, 2024	79.06	79.09	77.86	77.93	76.84	-2.07%	3,119,649
Oct 2, 2024	79.29	79.76	79.01	79.58	78.47	1.16%	5,606,733
Oct 1, 2024	77.97	78.80	77.73	78.67	77.57	0.98%	4,635,900
Sep 30, 2024	78.09	78.10	77.51	77.91	76.82	0.37%	3,334,738
Sep 27, 2024	78.07	78.22	77.61	77.62	76.54	-0.72%	3,172,350