AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	184.77	186.15	183.93	184.45	184.45	0.04%	1,850,948
Nov 12, 2026	185.47	185.85	183.87	184.38	184.38	-0.59%	1,709,502
Nov 11, 2026	184.26	185.71	183.53	185.48	185.48	-0.69%	1,433,678
Nov 10, 2026	186.71	188.10	184.96	186.76	186.76	-1.39%	1,803,197
Nov 9, 2026	189.36	190.17	187.21	189.39	189.39	1.59%	2,426,071
Nov 6, 2026	181.34	187.33	181.20	186.43	186.43	-0.22%	2,847,143
Nov 5, 2026	190.00	192.65	186.48	186.85	186.85	-1.14%	4,842,575
Nov 4, 2026	188.44	189.66	187.11	189.01	189.01	2.79%	4,556,299
Nov 3, 2026	186.11	187.36	182.93	183.88	183.88	-1.45%	3,885,245
Nov 2, 2026	184.59	187.94	184.52	186.58	186.58	-0.04%	2,699,444
Oct 30, 2026	183.59	188.39	183.10	186.65	186.65	7.02%	5,465,705
Oct 29, 2026	173.26	175.35	172.87	174.40	174.40	2.88%	3,715,613
Oct 28, 2026	168.65	171.94	167.96	169.51	169.51	-0.34%	1,698,108
Oct 27, 2026	169.68	171.72	169.45	170.08	170.08	-1.15%	2,905,364
Oct 26, 2026	171.54	172.37	170.68	172.06	172.06	0.33%	3,310,151
Oct 23, 2026	171.28	171.75	169.51	171.49	171.49	-0.63%	3,691,382
Oct 22, 2026	169.86	173.91	169.32	172.57	172.57	2.45%	2,773,279
Oct 21, 2026	168.91	169.84	168.09	168.45	168.45	-0.22%	1,896,940
Oct 20, 2026	166.77	169.24	166.66	168.82	168.82	2.97%	4,592,441
Oct 19, 2026	164.51	166.10	163.91	163.95	163.95	-0.88%	2,322,158
Oct 16, 2026	166.97	167.18	164.37	165.41	165.41	-0.76%	3,461,584
Oct 15, 2026	167.69	169.81	166.49	166.68	166.68	2.87%	4,404,063
Oct 14, 2026	158.71	162.71	158.31	162.03	162.03	3.99%	3,333,925
Oct 13, 2026	160.76	160.83	154.00	155.82	155.82	-1.59%	3,112,421
Oct 12, 2026	159.44	159.44	157.60	158.33	158.33	-0.55%	2,855,694
Oct 9, 2026	159.45	160.07	158.53	159.20	159.20	0.26%	2,121,775
Oct 8, 2026	159.80	160.05	156.72	158.78	158.78	-0.84%	3,488,781
Oct 7, 2026	159.12	161.29	158.53	160.12	160.12	0.95%	2,458,719
Oct 6, 2026	159.80	159.96	156.26	158.61	158.61	1.33%	2,050,653
Oct 5, 2026	156.76	157.20	154.81	156.53	156.53	-0.24%	2,256,366
Oct 2, 2026	158.46	158.80	156.41	156.90	156.90	-0.51%	3,035,561
Oct 1, 2026	160.77	161.33	157.54	157.70	157.70	-2.33%	3,378,102
Sep 30, 2026	164.47	164.48	161.46	161.47	161.47	-1.67%	2,225,476
Sep 29, 2026	165.09	166.47	163.24	164.21	164.21	-1.17%	3,372,149
Sep 28, 2026	165.69	167.52	165.39	166.15	166.15	-0.26%	1,726,644
Sep 25, 2026	166.16	166.81	164.60	166.58	166.58	1.23%	2,067,863
Sep 24, 2026	162.91	166.25	162.91	164.56	164.56	0.75%	3,188,582
Sep 23, 2026	166.58	167.59	163.33	163.33	163.33	-2.99%	2,361,339
Sep 22, 2026	167.84	169.35	166.74	168.37	168.37	0.16%	2,306,260
Sep 21, 2026	168.45	169.00	167.11	168.10	168.10	1.22%	2,937,798
Sep 18, 2026	167.15	167.83	165.54	166.08	166.08	-0.04%	3,060,377
Sep 17, 2026	164.59	166.29	164.30	166.14	166.14	2.00%	3,807,907
Sep 16, 2026	164.21	165.42	162.02	162.89	162.89	0.64%	3,859,290
Sep 15, 2026	161.42	163.90	160.71	161.85	161.85	-1.18%	2,939,384
Sep 14, 2026	164.08	164.55	162.14	163.78	163.78	2.25%	3,093,646
Sep 11, 2026	161.43	161.51	158.13	160.17	160.17	0.33%	2,229,337
Sep 10, 2026	157.68	160.30	157.23	159.64	159.64	1.72%	2,935,497
Sep 9, 2026	158.31	159.13	156.74	156.94	156.94	-1.94%	3,874,039
Sep 8, 2026	163.96	163.96	159.40	160.04	160.04	-1.63%	5,146,269
Sep 4, 2026	162.82	163.78	161.13	162.70	162.70	-1.26%	3,073,349