Dark

AZN
AstraZeneca PLC
stock NASDAQ ADR

At Close

Nov 7, 2025 3:59:57 PM EST

84.60USD+0.961%(+0.81)4,105,048

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:28:30 AM EST

84.45USD+0.788%(+0.66)33,352

After-hours

Nov 7, 2025 4:40:30 PM EST

84.58USD-0.018%(-0.02)11,274

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	84.5800	85.1200	84.27000	84.6000	+0.967%	4,105,048	0.000%
2025-11-06	84.1700	85.0000	83.42000	83.7900	+3.317%	6,938,480	+0.967%
2025-11-05	81.3400	82.0700	81.03000	81.1000	-1.158%	5,438,490	+4.316%
2025-11-04	80.6100	82.1000	80.51000	82.0500	+0.404%	4,664,165	+3.108%
2025-11-03	82.0000	82.3600	81.06000	81.7200	-0.825%	2,838,089	+3.524%
2025-10-31	82.1800	82.5500	81.50000	82.4000	+0.073%	2,977,722	+2.670%
2025-10-30	82.0900	82.8200	81.29060	82.3400	+0.134%	5,791,262	+2.745%
2025-10-29	83.3900	83.4600	81.64000	82.2300	-0.460%	3,570,044	+2.882%
2025-10-28	84.0400	84.2200	81.78000	82.6100	-1.725%	3,661,749	+2.409%
2025-10-27	83.4600	84.2100	83.23500	84.0600	+0.924%	6,247,961	+0.642%
2025-10-24	83.4500	83.5150	82.92000	83.2900	-0.132%	2,380,453	+1.573%
2025-10-23	83.1700	83.8100	83.12000	83.4000	-0.036%	2,149,848	+1.439%
2025-10-22	83.4500	84.2100	83.27800	83.4300	+0.252%	3,313,353	+1.402%
2025-10-21	83.8400	83.9100	83.12000	83.2200	-0.775%	5,616,670	+1.658%
2025-10-20	84.8600	85.1800	83.77500	83.8700	-0.968%	5,016,343	+0.870%
2025-10-17	83.8350	85.0600	83.65050	84.6900	+1.026%	3,125,960	-0.106%
2025-10-16	83.5200	84.4150	83.09500	83.8300	-1.179%	4,326,064	+0.919%
2025-10-15	83.5500	85.0400	83.53000	84.8300	-0.341%	4,070,016	-0.271%
2025-10-14	84.5800	85.1700	84.30000	85.1200	+0.722%	4,902,168	-0.611%
2025-10-13	84.3500	84.9200	84.05000	84.5100	-0.024%	5,979,944	+0.106%
2025-10-10	85.6300	85.8800	83.84500	84.5300	-0.600%	14,476,330	+0.083%
2025-10-09	85.9000	86.3800	84.99000	85.0400	-0.398%	9,093,484	-0.517%
2025-10-08	86.3500	86.4800	85.15500	85.3800	-0.571%	6,621,301	-0.914%
2025-10-07	85.4200	86.2400	85.35440	85.8700	+0.444%	3,492,741	-1.479%
2025-10-06	85.5400	86.5700	85.14000	85.4900	+0.211%	6,384,890	-1.041%
2025-10-03	84.3000	85.5000	83.84000	85.3100	+1.984%	5,869,288	-0.832%
2025-10-02	83.4000	84.0500	82.88000	83.6500	-0.842%	5,451,241	+1.136%
2025-10-01	81.0350	84.6100	80.82000	84.3600	+9.958%	14,451,418	+0.284%
2025-09-30	74.4300	76.9900	73.96000	76.7200	+3.494%	7,682,597	+10.271%
2025-09-29	74.1900	74.6800	73.68500	74.1300	+0.502%	6,118,738	+14.124%
2025-09-26	73.6700	74.0600	73.33000	73.7600	+0.313%	4,345,423	+14.696%
2025-09-25	74.5700	74.6900	72.89500	73.5300	-2.428%	4,886,408	+15.055%
2025-09-24	75.2000	75.6600	74.92090	75.3600	-0.803%	3,092,991	+12.261%
2025-09-23	76.6100	76.8600	75.90450	75.9700	-1.974%	3,912,871	+11.360%
2025-09-22	76.6700	77.8850	76.58000	77.5000	+1.599%	4,870,404	+9.161%
2025-09-19	76.7900	77.2650	76.16000	76.2800	-1.025%	6,661,660	+10.907%
2025-09-18	76.9200	77.1500	76.08500	77.0700	-0.798%	4,558,556	+9.770%
2025-09-17	77.1900	78.0800	77.07000	77.6900	+0.168%	4,658,789	+8.894%
2025-09-16	77.9100	78.0200	77.24000	77.5600	-0.628%	3,409,475	+9.077%
2025-09-15	78.2200	78.5200	77.36500	78.0500	-1.898%	4,447,216	+8.392%
2025-09-12	80.8200	81.1600	79.08000	79.5600	-1.899%	4,491,748	+6.335%
2025-09-11	80.8200	81.3060	80.68000	81.1000	+0.359%	2,829,735	+4.316%
2025-09-10	80.9100	81.1200	80.57500	80.8100	-0.505%	2,112,545	+4.690%
2025-09-09	81.0050	81.3600	80.74000	81.2200	-0.417%	2,379,148	+4.162%
2025-09-08	80.7300	81.6050	80.18000	81.5600	-0.171%	2,624,015	+3.727%
2025-09-05	82.0500	82.4100	81.54000	81.7000	-0.098%	2,464,583	+3.550%
2025-09-04	81.8800	82.2800	81.48000	81.7800	-0.402%	3,121,637	+3.448%
2025-09-03	80.9500	82.1900	80.91000	82.1100	+2.394%	4,203,438	+3.033%
2025-09-02	79.8600	80.5900	79.43000	80.1900	+0.363%	2,988,576	+5.499%
2025-08-29	79.5900	80.0900	79.37000	79.9000	-0.113%	2,824,761	+5.882%
2025-08-28	79.9300	80.1600	79.35000	79.9900	+0.075%	3,030,932	+5.763%
2025-08-27	80.0550	80.2600	79.46500	79.9300	-0.150%	4,856,761	+5.843%
2025-08-26	80.5700	80.5700	79.38000	80.0500	+0.490%	5,328,655	+5.684%
2025-08-25	81.5200	81.5200	79.49000	79.6600	-1.618%	3,379,361	+6.201%
2025-08-22	81.0900	81.5550	80.61000	80.9700	+0.634%	3,604,333	+4.483%
2025-08-21	80.4000	80.9800	80.40000	80.4600	-0.075%	2,536,510	+5.145%
2025-08-20	80.2000	81.1300	80.18000	80.5200	+1.232%	3,572,156	+5.067%
2025-08-19	79.3300	79.8000	79.22000	79.5400	+0.531%	3,689,934	+6.362%
2025-08-18	79.4850	79.7800	79.10000	79.1200	-0.063%	3,017,733	+6.926%
2025-08-15	78.5050	79.3065	78.30050	79.1700	+0.892%	4,760,857	+6.859%
2025-08-14	77.8200	78.5900	77.74000	78.4700	+0.680%	5,718,232	+7.812%
2025-08-13	76.9300	78.0300	76.79000	77.9400	+3.451%	5,008,774	+8.545%
2025-08-12	74.1100	75.3700	74.04000	75.3400	+1.715%	2,869,888	+12.291%
2025-08-11	73.8600	74.3100	73.66000	74.0700	+0.707%	2,558,310	+14.216%
2025-08-08	73.4700	73.9000	73.11000	73.5500	-1.368%	4,986,435	+15.024%
2025-08-07	73.7900	74.5950	73.45000	74.5700	+1.318%	3,427,612	+13.450%
2025-08-06	74.7000	75.1000	73.42000	73.6000	-1.182%	2,947,283	+14.946%
2025-08-05	74.8400	74.9500	74.25000	74.4800	-0.147%	3,439,695	+13.588%
2025-08-04	73.3300	74.6000	73.22000	74.5900	+0.865%	3,513,437	+13.420%
2025-08-01	73.5500	74.1200	73.34000	73.9500	+1.177%	9,803,831	+14.402%
2025-07-31	74.5900	75.6400	73.02500	73.0900	-4.570%	8,599,714	+15.748%
2025-07-30	75.5550	76.7300	75.36000	76.5900	+3.528%	10,271,122	+10.458%
2025-07-29	72.9200	75.0000	72.57000	73.9800	+2.993%	14,431,353	+14.355%
2025-07-28	72.7250	73.0317	71.49000	71.8300	-1.142%	7,647,839	+17.778%
2025-07-25	72.6500	72.9030	72.27000	72.6600	-1.384%	6,202,340	+16.433%
2025-07-24	74.1300	74.3800	73.54500	73.6800	+0.932%	5,767,090	+14.821%
2025-07-23	72.1700	73.3000	72.00000	73.0000	+3.575%	5,020,773	+15.890%
2025-07-22	69.4220	70.5400	69.42200	70.4800	+2.561%	3,126,719	+20.034%
2025-07-21	68.8750	69.3700	68.61500	68.7200	-0.102%	3,205,456	+23.108%
2025-07-18	69.5900	69.6100	68.66500	68.7900	-0.679%	2,992,178	+22.983%
2025-07-17	69.5150	69.7200	68.61500	69.2600	-1.170%	3,698,668	+22.148%
2025-07-16	69.9600	70.6850	69.85100	70.0800	-0.341%	3,543,031	+20.719%
2025-07-15	71.7800	71.8100	70.26500	70.3200	-1.979%	3,191,976	+20.307%
2025-07-14	71.3500	72.2100	71.20500	71.7400	+0.858%	3,401,875	+17.926%
2025-07-11	70.9900	71.1500	70.50000	71.1300	-0.947%	2,729,868	+18.937%
2025-07-10	71.6500	72.4600	71.29000	71.8100	+1.398%	4,046,703	+17.811%
2025-07-09	69.8900	70.8700	69.74000	70.8200	+1.143%	3,665,539	+19.458%
2025-07-08	69.2300	70.4850	69.15000	70.0200	+0.560%	4,079,718	+20.823%
2025-07-07	69.9650	70.0200	69.31000	69.6300	+0.259%	4,441,675	+21.499%
2025-07-03	71.1100	71.1600	69.18000	69.4500	-2.362%	6,768,010	+21.814%
2025-07-02	70.6400	71.2650	70.51000	71.1300	-0.462%	3,676,175	+18.937%
2025-07-01	70.1100	72.0100	70.04000	71.4600	+2.261%	6,731,078	+18.388%
2025-06-30	69.8850	70.0700	69.41000	69.8800	+0.043%	3,701,686	+21.065%
2025-06-27	70.0300	70.3500	69.71000	69.8500	-0.314%	3,134,832	+21.117%
2025-06-26	70.0900	70.3700	69.66000	70.0700	+0.560%	4,249,711	+20.736%
2025-06-25	70.2000	70.2150	69.65000	69.6800	-1.219%	4,023,466	+21.412%
2025-06-24	70.3100	70.9050	70.00000	70.5400	-0.142%	3,646,781	+19.932%
2025-06-23	70.0000	70.7100	69.93500	70.6400	+0.986%	2,949,832	+19.762%
2025-06-20	71.1400	71.1400	69.66000	69.9500	-1.145%	6,297,122	+20.944%
2025-06-18	71.1200	71.2600	70.53500	70.7600	-0.296%	3,371,567	+19.559%
2025-06-17	72.5100	72.6900	70.92000	70.9700	-3.508%	4,263,587	+19.205%
2025-06-16	74.3500	74.7550	73.40500	73.5500	-1.169%	3,419,053	+15.024%
2025-06-13	74.1500	74.9800	73.91000	74.4200	-0.773%	3,131,593	+13.679%
2025-06-12	74.6200	75.3800	74.26000	75.0000	+1.709%	3,445,758	+12.800%
2025-06-11	73.4300	74.1600	73.43000	73.7400	-0.122%	3,555,427	+14.727%
2025-06-10	73.2700	74.0699	73.15500	73.8300	+1.123%	2,955,796	+14.588%
2025-06-09	72.5400	73.5700	72.54000	73.0100	+0.178%	3,547,424	+15.875%
2025-06-06	72.4200	73.1700	72.42000	72.8800	+0.733%	2,454,022	+16.081%
2025-06-05	72.8900	72.9300	72.18000	72.3500	-0.890%	3,975,003	+16.932%
2025-06-04	72.6100	73.3900	72.41000	73.0000	+1.643%	3,621,090	+15.890%
2025-06-03	72.1800	72.5300	71.65000	71.8200	-0.153%	4,514,607	+17.794%
2025-06-02	71.5650	72.2000	71.28000	71.9300	-1.236%	6,389,992	+17.614%
2025-05-30	71.0800	73.2000	70.60000	72.8300	+2.766%	8,034,278	+16.161%
2025-05-29	70.3700	70.9000	70.06500	70.8700	+0.696%	3,460,905	+19.374%
2025-05-28	70.1900	70.5600	69.97000	70.3800	-0.817%	3,820,839	+20.205%
2025-05-27	71.2800	71.4100	70.53000	70.9600	+0.781%	4,459,256	+19.222%
2025-05-23	69.9600	70.5950	69.91000	70.4100	+0.658%	3,958,322	+20.153%
2025-05-22	69.5800	70.2800	69.47000	69.9500	+0.387%	3,410,127	+20.944%
2025-05-21	70.9600	70.9800	69.57000	69.6800	-0.343%	4,393,517	+21.412%
2025-05-20	69.7900	70.4300	69.56000	69.9200	+0.330%	4,295,161	+20.995%
2025-05-19	68.6900	69.7000	68.67500	69.6900	+1.279%	5,316,051	+21.395%
2025-05-16	68.2050	68.8600	68.08000	68.8100	+1.251%	3,743,327	+22.947%
2025-05-15	67.5500	67.9700	67.06750	67.9600	+2.612%	5,989,876	+24.485%
2025-05-14	68.2200	68.2200	66.16000	66.2300	-2.200%	5,641,348	+27.737%
2025-05-13	68.4150	68.4350	67.39000	67.7200	-1.784%	4,828,733	+24.926%
2025-05-12	66.4400	68.9500	66.37000	68.9500	+2.042%	7,071,285	+22.698%
2025-05-09	68.0400	68.6300	67.52000	67.5700	+0.401%	6,216,023	+25.203%
2025-05-08	68.4300	68.5100	67.26000	67.3000	-3.953%	7,145,928	+25.706%
2025-05-07	70.0200	70.6900	69.84000	70.0700	-0.270%	4,039,996	+20.736%
2025-05-06	72.6900	72.6900	70.20000	70.2600	-2.538%	4,802,170	+20.410%
2025-05-05	72.5000	72.5200	71.99000	72.0900	-0.483%	3,055,733	+17.353%
2025-05-02	71.5100	72.6700	71.34500	72.4400	+2.737%	5,374,453	+16.786%
2025-05-01	70.0900	70.6950	69.70000	70.5100	-1.783%	5,820,077	+19.983%
2025-04-30	72.5200	72.5700	71.30000	71.7900	+0.112%	4,057,331	+17.844%
2025-04-29	70.4000	72.0600	69.71000	71.7100	+2.545%	7,919,098	+17.975%
2025-04-28	70.2500	70.8100	69.53000	69.9300	+0.517%	8,023,429	+20.978%
2025-04-25	69.6500	69.7900	68.80000	69.5700	+0.029%	6,662,712	+21.604%
2025-04-24	69.1600	69.7126	68.48000	69.5500	+1.518%	3,432,145	+21.639%
2025-04-23	68.8500	69.2700	68.36500	68.5100	+0.943%	5,674,013	+23.486%
2025-04-22	66.9500	68.4350	66.87000	67.8700	+1.450%	5,806,957	+24.650%
2025-04-21	67.8000	67.9100	66.59000	66.9000	-1.021%	2,573,039	+26.457%
2025-04-17	67.1450	68.1500	67.09000	67.5900	+0.805%	3,796,056	+25.166%
2025-04-16	68.0900	68.1700	66.81000	67.0500	-1.208%	3,554,578	+26.174%
2025-04-15	68.1000	68.4000	67.32000	67.8700	-0.206%	5,890,895	+24.650%
2025-04-14	66.7900	68.3150	66.69000	68.0100	+2.595%	5,939,890	+24.393%
2025-04-11	65.0200	66.6200	64.44500	66.2900	+2.189%	5,761,491	+27.621%
2025-04-10	65.8600	65.9100	63.08000	64.8700	-2.831%	9,763,088	+30.415%
2025-04-09	61.8100	67.0800	61.24000	66.7600	+2.866%	13,038,433	+26.723%
2025-04-08	66.9500	67.0872	64.66500	64.9000	-1.353%	15,401,008	+30.354%
2025-04-07	64.7800	67.3400	63.93000	65.7900	-3.900%	12,963,688	+28.591%
2025-04-04	71.7500	72.0500	68.42500	68.4600	-7.386%	9,212,028	+23.576%
2025-04-03	75.6200	75.7000	73.87000	73.9200	+2.354%	9,148,835	+14.448%
2025-04-02	72.5200	72.8400	72.05000	72.2200	-0.523%	4,177,343	+17.142%
2025-04-01	74.0000	74.0100	72.42000	72.6000	-1.224%	4,725,090	+16.529%
2025-03-31	72.6000	73.6800	72.18000	73.5000	-0.393%	3,891,708	+15.102%
2025-03-28	73.7000	74.1900	73.43000	73.7900	+1.304%	3,427,663	+14.650%
2025-03-27	72.4300	73.0400	72.37000	72.8400	+0.165%	4,563,210	+16.145%
2025-03-26	72.3800	73.1050	71.82000	72.7200	-0.452%	6,476,567	+16.337%
2025-03-25	75.0500	75.1200	72.62000	73.0500	-1.404%	5,989,681	+15.811%
2025-03-24	73.8400	74.4200	73.79000	74.0900	-1.121%	3,683,540	+14.185%
2025-03-21	75.5900	75.9000	74.67500	74.9300	-2.078%	5,029,197	+12.905%
2025-03-20	76.6000	77.0100	76.27000	76.5200	+0.262%	3,118,842	+10.559%
2025-03-19	76.9800	77.0300	76.16500	76.3200	-0.973%	3,958,356	+10.849%
2025-03-18	77.4900	77.5200	76.69000	77.0700	-0.388%	3,512,846	+9.770%
2025-03-17	77.1600	77.7600	77.08000	77.3700	-0.296%	3,729,023	+9.345%
2025-03-14	76.8700	77.6850	76.73500	77.6000	+1.425%	5,841,605	+9.021%
2025-03-13	76.7000	77.0300	76.17000	76.5100	+1.244%	7,409,283	+10.574%
2025-03-12	75.2700	75.7850	74.68000	75.5700	+1.791%	6,603,151	+11.949%
2025-03-11	75.5200	75.6700	74.18000	74.2400	-2.303%	6,058,018	+13.955%
2025-03-10	76.1100	76.9650	75.47000	75.9900	-1.948%	6,196,577	+11.330%
2025-03-07	77.6900	78.2500	77.28020	77.5000	+0.039%	6,999,550	+9.161%
2025-03-06	77.3900	78.0400	77.21000	77.4700	-0.629%	5,081,674	+9.204%
2025-03-05	77.4400	78.3550	77.39000	77.9600	+0.919%	4,586,293	+8.517%
2025-03-04	77.0100	77.6350	76.88000	77.2500	+1.511%	6,364,201	+9.515%
2025-03-03	76.2450	76.7400	75.84000	76.1000	-0.144%	5,682,280	+11.170%
2025-02-28	75.8300	76.2600	75.29500	76.2100	+0.740%	12,269,202	+11.009%
2025-02-27	75.4850	76.1100	75.34000	75.6500	+0.172%	7,456,594	+11.831%
2025-02-26	76.1700	76.2500	74.97500	75.5200	+0.159%	8,522,829	+12.023%
2025-02-25	75.9100	76.2050	75.07000	75.4000	+0.951%	9,734,709	+12.202%
2025-02-24	74.5350	75.0750	74.19000	74.6900	+0.633%	3,879,228	+13.268%
2025-02-21	73.8900	74.5000	73.54000	74.2200	-0.456%	3,486,572	+13.985%
2025-02-20	74.0900	74.7350	74.08500	74.5600	+1.016%	3,310,634	+13.466%
2025-02-19	74.1900	74.4500	73.58500	73.8100	-1.324%	5,004,219	+14.619%
2025-02-18	74.2400	74.9700	74.20000	74.8000	+1.658%	5,814,953	+13.102%
2025-02-14	74.3350	74.5800	73.45010	73.5800	-1.169%	5,183,931	+14.977%
2025-02-13	74.7000	75.4800	74.13000	74.4500	+0.027%	6,056,848	+13.633%
2025-02-12	73.0900	74.6000	73.03000	74.4300	+2.337%	5,645,175	+13.664%
2025-02-11	72.0100	73.0600	72.00000	72.7300	+0.096%	4,885,716	+16.321%
2025-02-10	72.7400	73.3000	72.44000	72.6600	+0.931%	6,124,535	+16.433%
2025-02-07	72.7000	72.7000	71.77500	71.9900	-0.511%	6,199,858	+17.516%
2025-02-06	74.1950	74.6100	71.95500	72.3600	+2.009%	9,090,543	+16.915%
2025-02-05	69.9300	71.0900	69.65000	70.9350	+2.864%	7,868,468	+19.264%
2025-02-04	69.6600	69.7000	68.75500	68.9600	-1.288%	5,026,972	+22.680%
2025-02-03	70.2500	70.7350	69.73000	69.8600	-1.272%	4,884,782	+21.099%
2025-01-31	70.6400	71.5500	70.49000	70.7600	-0.674%	3,712,287	+19.559%
2025-01-30	70.4200	71.4400	70.32000	71.2400	+1.409%	4,637,216	+18.754%
2025-01-29	70.1500	70.3000	69.59000	70.2500	+0.948%	3,578,124	+20.427%
2025-01-28	70.1200	70.3800	69.48390	69.5900	-0.699%	3,365,294	+21.569%
2025-01-27	69.5100	70.3200	69.49000	70.0800	+1.477%	5,032,269	+20.719%
2025-01-24	69.1150	69.4700	68.84000	69.0600	+0.671%	4,642,225	+22.502%
2025-01-23	68.7500	68.8000	68.15000	68.6000	+0.587%	4,073,250	+23.324%
2025-01-22	68.0100	68.3400	67.68000	68.2000	+0.353%	6,810,890	+24.047%
2025-01-21	67.7500	68.3800	67.59000	67.9600	+2.042%	5,413,461	+24.485%
2025-01-17	67.7800	67.7800	66.59000	66.6000	-0.463%	5,378,810	+27.027%
2025-01-16	65.9500	66.9800	65.76000	66.9100	+1.873%	3,911,542	+26.438%
2025-01-15	65.5100	65.8800	65.03000	65.6800	+0.474%	5,175,974	+28.806%
2025-01-14	65.2100	65.6600	64.22000	65.3700	-0.548%	6,187,165	+29.417%
2025-01-13	65.8800	66.2100	65.64000	65.7300	-1.910%	7,488,104	+28.708%
2025-01-10	67.1900	67.5650	66.85000	67.0100	+0.646%	5,621,532	+26.250%
2025-01-08	66.2100	66.7400	65.68000	66.5800	-0.090%	3,720,972	+27.065%
2025-01-07	66.8000	67.3300	66.61000	66.6400	-0.299%	3,974,137	+26.951%
2025-01-06	66.8100	67.5650	66.38000	66.8400	+0.891%	5,033,995	+26.571%
2025-01-03	66.4500	66.4700	66.12000	66.2500	+0.562%	3,827,703	+27.698%
2025-01-02	66.0100	66.4100	65.85000	65.8800	+0.549%	2,792,176	+28.415%
2024-12-31	65.5500	66.0300	65.42000	65.5200	-0.076%	1,978,261	+29.121%
2024-12-30	66.1100	66.1100	65.32500	65.5700	-1.041%	3,413,809	+29.022%
2024-12-27	65.9500	66.4100	65.77000	66.2600	-0.391%	4,581,086	+27.679%
2024-12-26	65.9200	66.6679	65.86000	66.5200	+0.332%	3,227,245	+27.180%
2024-12-24	65.9300	66.5000	65.93000	66.3000	-0.495%	2,147,825	+27.602%
2024-12-23	65.8500	66.7300	65.56500	66.6300	+1.959%	8,162,319	+26.970%
2024-12-20	63.9300	65.4650	63.75200	65.3500	+1.412%	8,990,891	+29.457%
2024-12-19	64.6100	64.8450	64.31000	64.4400	-0.309%	4,675,970	+31.285%
2024-12-18	65.9300	66.4200	64.62000	64.6400	-3.781%	6,377,712	+30.879%
2024-12-17	66.4800	67.4700	66.44010	67.1800	+1.434%	4,113,228	+25.930%
2024-12-16	66.7500	67.1750	66.21000	66.2300	-0.526%	6,561,118	+27.737%
2024-12-13	66.6020	66.6900	66.14000	66.5800	-0.538%	6,330,285	+27.065%
2024-12-12	66.9350	67.5900	66.91500	66.9400	-0.682%	4,775,801	+26.382%
2024-12-11	67.6000	67.7400	67.20000	67.4000	+0.327%	7,006,508	+25.519%
2024-12-10	68.4600	68.4700	67.08500	67.1800	-2.041%	3,995,548	+25.930%
2024-12-09	68.0200	68.9950	67.96730	68.5800	+0.557%	5,744,286	+23.360%
2024-12-06	68.2300	68.5500	67.81000	68.2000	+0.992%	5,287,234	+24.047%
2024-12-05	67.2800	68.0100	67.25000	67.5300	+1.123%	4,961,092	+25.278%
2024-12-04	66.8000	66.9400	66.30990	66.7800	-1.866%	5,957,764	+26.685%
2024-12-03	68.4200	68.6500	68.00000	68.0500	+1.507%	4,217,408	+24.320%
2024-12-02	67.5300	67.5400	66.82500	67.0400	-0.858%	3,604,267	+26.193%
2024-11-29	67.3300	67.7200	67.14000	67.6200	+0.625%	2,534,815	+25.111%
2024-11-27	66.6900	67.3200	66.55000	67.2000	+1.266%	4,950,672	+25.893%
2024-11-26	66.6300	66.8200	65.88000	66.3600	-0.060%	4,237,302	+27.486%
2024-11-25	65.9200	66.5700	65.86000	66.4000	+1.173%	6,540,417	+27.410%
2024-11-22	65.7000	66.4550	65.56500	65.6300	+2.132%	7,112,751	+28.904%
2024-11-21	63.8900	64.3400	63.53000	64.2600	+1.677%	8,641,106	+31.653%
2024-11-20	63.8900	63.9287	62.87500	63.2000	-0.940%	6,688,164	+33.861%
2024-11-19	63.6500	64.1300	63.30534	63.8000	+0.647%	5,277,582	+32.602%
2024-11-18	63.0000	63.6500	62.75000	63.3900	+0.253%	8,310,581	+33.460%
2024-11-15	63.8100	64.0400	63.17000	63.2300	-2.783%	7,339,432	+33.797%
2024-11-14	65.4500	65.9800	64.96500	65.0400	-0.383%	9,444,599	+30.074%
2024-11-13	65.4900	65.7000	64.69000	65.2900	+0.153%	6,246,283	+29.576%
2024-11-12	63.4350	66.2400	62.93760	65.1900	+0.617%	9,721,133	+29.775%
2024-11-11	65.1900	65.2100	64.70000	64.7900	+0.465%	9,098,731	+30.576%
2024-11-08	64.7800	65.0400	64.27000	64.4900	-0.309%	10,226,128	+31.183%
2024-11-07	63.5050	64.7400	63.37000	64.6900	+1.316%	14,247,676	+30.778%
2024-11-06	64.3400	64.7700	63.71000	63.8500	-3.652%	15,854,341	+32.498%
2024-11-05	67.1400	67.5500	65.29000	66.2700	-7.224%	15,188,415	+27.660%
2024-11-04	71.8500	73.6800	71.00000	71.4300	+0.014%	7,220,416	+18.438%
2024-11-01	71.6600	71.8600	71.30000	71.4200	+0.379%	3,410,009	+18.454%
2024-10-31	71.5300	71.9150	71.12000	71.1500	-2.307%	7,203,335	+18.904%
2024-10-30	72.2100	73.2900	70.94000	72.8300	-3.177%	8,173,413	+16.161%
2024-10-29	75.4400	75.7900	75.05000	75.2200	-1.039%	2,733,475	+12.470%
2024-10-28	75.0400	76.6300	74.94500	76.0100	+1.279%	5,031,738	+11.301%
2024-10-25	75.6700	75.7800	74.95000	75.0500	-1.120%	3,002,308	+12.725%
2024-10-24	76.6000	76.7600	75.72000	75.9000	-1.365%	2,637,608	+11.462%
2024-10-23	76.9200	77.2200	76.61000	76.9500	-0.479%	2,321,330	+9.942%
2024-10-22	76.8200	77.4100	76.68000	77.3200	-0.155%	1,914,492	+9.415%
2024-10-21	78.1700	78.2100	77.36500	77.4400	-1.048%	2,212,579	+9.246%
2024-10-18	78.0700	78.3000	77.57000	78.2600	+0.308%	2,250,033	+8.101%
2024-10-17	77.9600	78.3900	77.86500	78.0200	-0.370%	2,976,550	+8.434%
2024-10-16	78.3100	78.6550	78.08000	78.3100	+0.591%	3,205,407	+8.032%
2024-10-15	77.6800	78.1300	77.42000	77.8500	-0.320%	2,574,352	+8.671%
2024-10-14	77.7200	78.3050	77.61000	78.1000	+0.970%	2,102,592	+8.323%
2024-10-11	77.0400	77.3650	76.95000	77.3500	+0.624%	3,280,702	+9.373%
2024-10-10	77.3800	77.4300	76.65000	76.8700	-0.819%	1,595,160	+10.056%
2024-10-09	76.6100	77.5500	76.41000	77.5050	+0.826%	2,461,568	+9.154%
2024-10-08	76.8400	76.9950	76.42000	76.8700	0.000%	2,957,230	+10.056%
2024-10-07	77.1900	77.4900	76.74500	76.8700	-0.774%	3,441,222	+10.056%
2024-10-04	77.0800	77.5500	76.90000	77.4700	-0.590%	5,170,315	+9.204%
2024-10-03	79.0600	79.0900	77.86000	77.9300	-2.073%	2,973,279	+8.559%
2024-10-02	79.2900	79.7600	79.01000	79.5800	+1.157%	5,446,947	+6.308%
2024-10-01	77.9700	78.8000	77.73000	78.6700	+0.975%	4,542,411	+7.538%
2024-09-30	78.0900	78.1020	77.51000	77.9100	+0.374%	3,301,546	+8.587%
2024-09-27	78.0700	78.2200	77.61000	77.6200	-0.716%	3,138,516	+8.993%
2024-09-26	78.1700	78.7800	77.80000	78.1800	+0.825%	4,049,907	+8.212%
2024-09-25	77.3200	77.6600	77.09000	77.5400	+0.872%	4,726,447	+9.105%
2024-09-24	77.2000	77.3300	76.83000	76.8700	-0.350%	4,362,129	+10.056%
2024-09-23	77.2600	77.5500	77.01000	77.1400	-1.582%	3,943,616	+9.671%
2024-09-20	78.5500	78.6800	78.14000	78.3800	-0.659%	3,337,949	+7.936%
2024-09-19	79.1900	79.4400	78.56000	78.9000	+0.407%	3,576,941	+7.224%
2024-09-18	78.6900	79.2600	78.32000	78.5800	+0.064%	2,604,236	+7.661%
2024-09-17	79.3100	79.3100	78.21500	78.5300	-0.645%	3,384,796	+7.730%
2024-09-16	79.2900	79.5000	78.74500	79.0400	+0.984%	3,359,173	+7.034%
2024-09-13	77.7020	78.6200	77.69000	78.2700	-0.874%	5,354,262	+8.087%
2024-09-12	79.7600	79.9900	78.62000	78.9600	-1.950%	5,029,378	+7.143%
2024-09-11	80.4600	80.6950	79.73000	80.5300	-0.776%	4,032,409	+5.054%
2024-09-10	79.9300	81.3000	79.85000	81.1600	+0.334%	7,836,765	+4.239%
2024-09-09	82.2100	83.4300	78.94000	80.8900	-2.601%	10,110,588	+4.586%
2024-09-06	84.0200	84.3000	82.93000	83.0500	+0.060%	5,396,893	+1.866%
2024-09-05	83.9900	84.0300	82.46000	83.0000	-3.207%	7,746,713	+1.928%
2024-09-04	85.5700	85.9850	85.47000	85.7500	+0.035%	4,981,391	-1.341%
2024-09-03	87.1800	87.2500	85.38000	85.7200	-2.168%	4,242,541	-1.307%
2024-08-30	87.3300	87.6750	86.88000	87.6200	+0.367%	2,807,845	-3.447%
2024-08-29	87.2200	87.6200	86.93000	87.3000	-0.069%	2,596,938	-3.093%
2024-08-28	87.2200	87.5500	87.01000	87.3600	+0.172%	3,532,701	-3.159%
2024-08-27	87.2150	87.2800	86.76000	87.2100	+0.681%	3,545,061	-2.993%
2024-08-26	86.4300	86.8400	86.36000	86.6200	-0.046%	3,563,328	-2.332%
2024-08-23	86.2200	86.8750	85.86000	86.6600	+0.896%	3,315,924	-2.377%
2024-08-22	85.8800	86.0350	85.16000	85.8900	+0.386%	4,823,028	-1.502%
2024-08-21	85.0400	85.6100	84.67000	85.5600	+0.505%	4,091,839	-1.122%
2024-08-20	85.1800	85.6500	85.05000	85.1300	+0.413%	2,438,216	-0.623%
2024-08-19	84.6380	85.1900	84.35000	84.7800	+0.438%	3,930,004	-0.212%
2024-08-16	85.1100	85.2600	84.13000	84.4100	-0.577%	3,411,534	+0.225%
2024-08-15	85.0000	85.2989	84.41000	84.9000	+1.361%	4,049,559	-0.353%
2024-08-14	82.9600	83.7900	82.63000	83.7600	+0.468%	5,455,713	+1.003%
2024-08-13	82.9700	83.6350	82.86000	83.3700	+1.030%	6,848,515	+1.475%
2024-08-12	81.6000	82.9100	81.39000	82.5200	+1.638%	9,196,117	+2.521%
2024-08-09	81.0500	81.5200	80.72000	81.1900	-0.806%	3,045,347	+4.200%
2024-08-08	80.3500	81.8950	80.13000	81.8500	+1.526%	4,080,964	+3.360%
2024-08-07	80.6000	80.9850	80.20000	80.6200	+1.729%	4,899,165	+4.937%
2024-08-06	78.2500	79.7300	78.22000	79.2500	-0.101%	5,529,851	+6.751%
2024-08-05	78.8800	80.1250	78.69000	79.3300	-3.031%	5,636,773	+6.643%
2024-08-02	81.6000	82.0100	80.83000	81.8100	+0.751%	5,787,321	+3.410%
2024-08-01	79.6500	81.4000	79.62000	81.2000	+2.590%	6,336,698	+4.187%
2024-07-31	79.1300	79.5600	78.53000	79.1500	+1.605%	5,238,544	+6.886%
2024-07-30	78.7000	78.9900	77.47500	77.9000	-0.587%	5,456,911	+8.601%
2024-07-29	80.0600	80.1200	78.33000	78.3600	+0.294%	6,736,065	+7.963%
2024-07-26	78.4800	79.4500	78.08000	78.1300	-0.497%	5,858,956	+8.281%
2024-07-25	76.6400	78.6600	76.46000	78.5200	-1.493%	10,570,378	+7.743%
2024-07-24	78.5500	79.7700	78.55000	79.7100	+0.682%	4,487,600	+6.135%
2024-07-23	78.9000	79.2000	78.50000	79.1700	+0.013%	2,788,968	+6.859%
2024-07-22	79.6200	79.8100	78.97000	79.1600	+0.572%	3,360,903	+6.872%
2024-07-19	78.3400	78.7600	78.16000	78.7100	+0.833%	2,682,414	+7.483%
2024-07-18	80.0000	80.0100	77.98500	78.0600	-2.131%	3,165,149	+8.378%
2024-07-17	78.5000	79.8300	78.50000	79.7600	+1.489%	3,512,318	+6.068%
2024-07-16	77.9600	78.6900	77.92000	78.5900	+0.602%	2,653,132	+7.647%
2024-07-15	79.1500	79.1500	78.04000	78.1200	-1.413%	2,501,830	+8.295%
2024-07-12	79.5200	79.7900	79.18000	79.2400	+1.668%	3,015,291	+6.764%
2024-07-11	78.1500	78.5900	77.86000	77.9400	+0.244%	3,102,251	+8.545%
2024-07-10	76.9700	77.8500	76.95000	77.7500	+1.409%	2,942,021	+8.810%
2024-07-09	76.9600	76.9700	76.30010	76.6700	-0.596%	3,341,213	+10.343%
2024-07-08	77.6100	77.6600	77.04000	77.1300	-0.272%	2,618,192	+9.685%
2024-07-05	77.3500	77.5100	76.77000	77.3400	+0.703%	2,305,834	+9.387%
2024-07-03	76.6700	77.0100	76.49000	76.8000	-0.247%	2,368,003	+10.156%
2024-07-02	77.3100	77.4200	76.46000	76.9900	-1.219%	2,977,668	+9.884%
2024-07-01	77.7100	78.7200	77.63000	77.9400	-0.064%	2,553,877	+8.545%
2024-06-28	78.6300	78.7500	77.83000	77.9900	-0.243%	3,609,541	+8.475%
2024-06-27	79.0900	79.1600	77.95000	78.1800	-1.138%	2,738,267	+8.212%
2024-06-26	79.1600	79.6200	78.91000	79.0800	-0.840%	3,138,483	+6.980%
2024-06-25	79.5900	79.8700	79.44000	79.7500	+0.479%	3,026,517	+6.082%
2024-06-24	79.2500	79.5600	79.16000	79.3700	+0.621%	2,756,115	+6.589%
2024-06-21	78.4400	79.2400	78.44000	78.8800	+0.407%	4,697,331	+7.252%
2024-06-20	78.4700	78.7800	78.18500	78.5600	+0.179%	3,847,845	+7.688%
2024-06-18	78.8800	79.0900	78.38000	78.4200	-1.122%	3,766,060	+7.881%
2024-06-17	79.0800	79.3500	78.87000	79.3100	-0.352%	1,970,727	+6.670%
2024-06-14	79.3200	79.7200	79.17000	79.5900	+0.075%	1,938,557	+6.295%
2024-06-13	79.2300	79.6200	78.91000	79.5300	-0.674%	2,947,808	+6.375%
2024-06-12	80.5300	80.5900	79.62500	80.0700	+1.060%	3,484,875	+5.658%
2024-06-11	79.1000	79.6400	78.91000	79.2300	-1.222%	3,720,607	+6.778%
2024-06-10	80.2200	80.5300	79.97000	80.2100	+0.237%	4,049,543	+5.473%
2024-06-07	80.3100	80.5150	80.00000	80.0200	-1.002%	2,101,534	+5.724%
2024-06-06	80.6300	80.8600	80.46000	80.8300	+0.635%	3,042,917	+4.664%
2024-06-05	80.4100	80.6700	79.82000	80.3200	+0.375%	4,232,103	+5.329%
2024-06-04	79.5000	80.0700	79.22500	80.0200	+1.304%	3,857,524	+5.724%
2024-06-03	78.5000	79.4700	78.38000	78.9900	+1.243%	5,264,190	+7.102%
2024-05-31	77.3100	78.1200	77.09000	78.0200	+1.628%	4,630,417	+8.434%
2024-05-30	76.6200	76.9800	76.45500	76.7700	+0.907%	3,230,473	+10.199%
2024-05-29	76.1300	76.5100	75.79500	76.0800	-0.705%	4,577,620	+11.199%
2024-05-28	77.7800	77.8150	76.49000	76.6200	-2.445%	3,881,264	+10.415%
2024-05-24	78.1300	78.8900	78.08000	78.5400	+0.460%	3,546,506	+7.716%
2024-05-23	79.3200	79.3600	78.10000	78.1800	-0.787%	3,604,954	+8.212%
2024-05-22	78.5700	78.9350	78.37500	78.8000	-0.480%	3,558,858	+7.360%
2024-05-21	77.8000	79.2500	77.75000	79.1800	+2.684%	7,664,213	+6.845%
2024-05-20	76.6300	77.2200	76.54000	77.1100	+0.273%	3,268,518	+9.713%

document.getElementById("cfncW4").onerror = function(){this.style.display='none';}; .dark-mode .pjqdPb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pjqdPb{ color: #333333; background-color: white; border: 2px solid #333333; }AZNAstraZeneca PLCstock NASDAQ ADR

AZN
AstraZeneca PLC
stock NASDAQ ADR