Dark

AZN
AstraZeneca PLC
stock NASDAQ ADR

At Close

Jan 23, 2026 3:59:56 PM EST

92.94USD+1.363%(+1.25)4,322,866

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 23, 2026 9:28:30 AM EST

92.12USD+0.469%(+0.43)13,618

After-hours

Jan 23, 2026 4:32:30 PM EST

92.95USD+0.011%(+0.01)9,607

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	92.0600	92.9850	91.44000	92.9500	+1.374%	4,322,866	0.000%
2026-01-22	90.4500	91.7900	90.17000	91.6900	+1.270%	6,144,779	+1.374%
2026-01-21	89.6800	90.7850	89.04000	90.5400	+0.667%	9,113,028	+2.662%
2026-01-20	90.1400	91.1150	89.17000	89.9400	-4.714%	11,113,286	+3.347%
2026-01-16	94.4700	94.6800	93.51000	94.3900	+0.426%	55,050,552	-1.526%
2026-01-15	95.3000	95.3600	93.41000	93.9900	-2.439%	9,145,407	-1.107%
2026-01-14	96.0200	96.4300	95.37000	96.3400	+1.936%	7,708,750	-3.519%
2026-01-13	94.1400	94.5350	92.78000	94.5100	+0.940%	8,051,914	-1.651%
2026-01-12	95.1400	95.1800	93.41000	93.6300	-1.078%	10,797,569	-0.726%
2026-01-09	95.2400	95.9350	94.53500	94.6500	+0.681%	6,166,790	-1.796%
2026-01-08	95.1800	95.9450	93.22000	94.0100	-1.208%	5,614,436	-1.128%
2026-01-07	94.8100	96.5100	94.12000	95.1600	+0.211%	6,615,102	-2.322%
2026-01-06	92.4900	95.2700	92.46000	94.9600	+4.100%	6,303,492	-2.117%
2026-01-05	91.1650	91.3750	89.53000	91.2200	-0.382%	5,890,938	+1.897%
2026-01-02	92.3900	92.4500	91.17000	91.5700	-0.392%	3,562,425	+1.507%
2025-12-31	92.2500	92.4800	91.92000	91.9300	-0.627%	2,095,388	+1.110%
2025-12-30	92.6550	92.8800	92.36000	92.5100	-0.011%	1,730,526	+0.476%
2025-12-29	92.3300	92.8900	92.33000	92.5200	-0.409%	2,363,627	+0.465%
2025-12-26	92.5250	92.9100	92.18000	92.9000	+0.487%	1,669,377	+0.054%
2025-12-24	92.3200	92.6100	92.01000	92.4500	+0.336%	1,184,654	+0.541%
2025-12-23	92.5150	93.1000	91.94100	92.1400	+0.644%	3,544,381	+0.879%
2025-12-22	90.8100	91.8550	90.63000	91.5500	+0.208%	4,648,995	+1.529%
2025-12-19	90.4300	91.8699	90.36000	91.3600	+0.828%	8,358,351	+1.740%
2025-12-18	90.2850	91.1700	90.19000	90.6100	+0.835%	6,806,248	+2.582%
2025-12-17	91.0900	91.2500	89.85000	89.8600	-1.631%	5,955,934	+3.439%
2025-12-16	90.8700	91.5750	90.19010	91.3500	-0.229%	4,514,854	+1.752%
2025-12-15	90.3700	91.7900	90.12000	91.5600	+1.926%	7,020,702	+1.518%
2025-12-12	89.4000	89.9600	89.28000	89.8300	-0.509%	5,377,260	+3.473%
2025-12-11	90.6200	91.5200	90.19500	90.2900	-1.333%	6,628,233	+2.946%
2025-12-10	91.1800	91.6600	89.70000	91.5100	+1.882%	6,099,517	+1.574%
2025-12-09	91.1800	91.4450	89.77500	89.8200	-1.599%	4,727,408	+3.485%
2025-12-08	90.3650	91.3650	89.67000	91.2800	+1.220%	7,055,475	+1.830%
2025-12-05	90.6900	91.1800	90.06500	90.1800	+0.167%	5,432,911	+3.072%
2025-12-04	90.6500	90.8700	89.77000	90.0300	-0.903%	5,250,861	+3.243%
2025-12-03	90.6900	91.2800	90.52000	90.8500	+0.754%	6,837,023	+2.312%
2025-12-02	90.9100	91.0800	90.14000	90.1700	-0.387%	6,504,867	+3.083%
2025-12-01	92.9350	92.9800	90.42500	90.5200	-2.373%	6,366,644	+2.684%
2025-11-28	92.5700	92.8300	92.05000	92.7200	-0.643%	3,747,969	+0.248%
2025-11-26	93.0000	94.0150	92.84000	93.3200	+0.086%	4,656,384	-0.396%
2025-11-25	92.4400	93.4100	92.20000	93.2400	+1.879%	5,425,913	-0.311%
2025-11-24	90.6050	91.8300	90.60500	91.5200	+0.571%	5,726,213	+1.563%
2025-11-21	89.3400	91.9050	89.34000	91.0000	+2.616%	7,401,025	+2.143%
2025-11-20	89.8500	90.0100	88.41000	88.6800	-0.348%	5,861,516	+4.815%
2025-11-19	89.5550	90.0650	88.59000	88.9900	-0.625%	6,438,595	+4.450%
2025-11-18	89.0300	89.7050	88.44000	89.5500	+0.168%	6,356,877	+3.797%
2025-11-17	89.3300	90.2667	89.11500	89.4000	+0.337%	3,814,139	+3.971%
2025-11-14	88.5150	89.3654	88.28000	89.1000	+0.553%	4,090,547	+4.321%
2025-11-13	87.8900	89.4300	87.62000	88.6100	+1.061%	4,514,764	+4.898%
2025-11-12	88.2700	88.9000	87.23000	87.6800	-1.583%	5,231,592	+6.010%
2025-11-11	88.1900	89.3150	88.00000	89.0900	+1.840%	4,963,456	+4.333%
2025-11-10	86.2400	87.5250	85.84500	87.4800	+3.429%	6,271,748	+6.253%
2025-11-07	84.5500	85.1500	84.22000	84.5800	+0.967%	4,106,122	+9.896%
2025-11-06	84.3100	85.0200	83.37000	83.7700	+3.229%	6,942,147	+10.959%
2025-11-05	81.3800	82.0900	81.02000	81.1500	-1.073%	5,448,786	+14.541%
2025-11-04	80.6500	82.1100	80.48000	82.0300	+0.379%	4,673,213	+13.312%
2025-11-03	81.9800	82.4000	81.05000	81.7200	-0.825%	2,896,549	+13.742%
2025-10-31	82.1800	82.5500	81.50000	82.4000	+0.073%	2,977,722	+12.803%
2025-10-30	82.0900	82.8200	81.29060	82.3400	+0.134%	5,791,262	+12.886%
2025-10-29	83.3900	83.4600	81.64000	82.2300	-0.460%	3,570,044	+13.037%
2025-10-28	84.0400	84.2200	81.78000	82.6100	-1.725%	3,661,749	+12.517%
2025-10-27	83.4600	84.2100	83.23500	84.0600	+0.924%	6,247,961	+10.576%
2025-10-24	83.4500	83.5150	82.92000	83.2900	-0.132%	2,380,453	+11.598%
2025-10-23	83.1700	83.8100	83.12000	83.4000	-0.036%	2,149,848	+11.451%
2025-10-22	83.4500	84.2100	83.27800	83.4300	+0.252%	3,313,353	+11.411%
2025-10-21	83.8400	83.9100	83.12000	83.2200	-0.775%	5,616,670	+11.692%
2025-10-20	84.8600	85.1800	83.77500	83.8700	-0.968%	5,016,343	+10.826%
2025-10-17	83.8350	85.0600	83.65050	84.6900	+1.026%	3,125,960	+9.753%
2025-10-16	83.5200	84.4150	83.09500	83.8300	-1.179%	4,326,064	+10.879%
2025-10-15	83.5500	85.0400	83.53000	84.8300	-0.341%	4,070,016	+9.572%
2025-10-14	84.5800	85.1700	84.30000	85.1200	+0.722%	4,902,168	+9.199%
2025-10-13	84.3500	84.9200	84.05000	84.5100	-0.024%	5,979,944	+9.987%
2025-10-10	85.6300	85.8800	83.84500	84.5300	-0.600%	14,476,330	+9.961%
2025-10-09	85.9000	86.3800	84.99000	85.0400	-0.398%	9,093,484	+9.302%
2025-10-08	86.3500	86.4800	85.15500	85.3800	-0.571%	6,621,301	+8.866%
2025-10-07	85.4200	86.2400	85.35440	85.8700	+0.444%	3,492,741	+8.245%
2025-10-06	85.5400	86.5700	85.14000	85.4900	+0.211%	6,384,890	+8.726%
2025-10-03	84.3000	85.5000	83.84000	85.3100	+1.984%	5,869,288	+8.956%
2025-10-02	83.4000	84.0500	82.88000	83.6500	-0.842%	5,451,241	+11.118%
2025-10-01	81.0350	84.6100	80.82000	84.3600	+9.958%	14,451,418	+10.183%
2025-09-30	74.4300	76.9900	73.96000	76.7200	+3.494%	7,682,597	+21.155%
2025-09-29	74.1900	74.6800	73.68500	74.1300	+0.502%	6,118,738	+25.388%
2025-09-26	73.6700	74.0600	73.33000	73.7600	+0.313%	4,345,423	+26.017%
2025-09-25	74.5700	74.6900	72.89500	73.5300	-2.428%	4,886,408	+26.411%
2025-09-24	75.2000	75.6600	74.92090	75.3600	-0.803%	3,092,991	+23.341%
2025-09-23	76.6100	76.8600	75.90450	75.9700	-1.974%	3,912,871	+22.351%
2025-09-22	76.6700	77.8850	76.58000	77.5000	+1.599%	4,870,404	+19.935%
2025-09-19	76.7900	77.2650	76.16000	76.2800	-1.025%	6,661,660	+21.854%
2025-09-18	76.9200	77.1500	76.08500	77.0700	-0.798%	4,558,556	+20.605%
2025-09-17	77.1900	78.0800	77.07000	77.6900	+0.168%	4,658,789	+19.642%
2025-09-16	77.9100	78.0200	77.24000	77.5600	-0.628%	3,409,475	+19.843%
2025-09-15	78.2200	78.5200	77.36500	78.0500	-1.898%	4,447,216	+19.090%
2025-09-12	80.8200	81.1600	79.08000	79.5600	-1.899%	4,491,748	+16.830%
2025-09-11	80.8200	81.3060	80.68000	81.1000	+0.359%	2,829,735	+14.612%
2025-09-10	80.9100	81.1200	80.57500	80.8100	-0.505%	2,112,545	+15.023%
2025-09-09	81.0050	81.3600	80.74000	81.2200	-0.417%	2,379,148	+14.442%
2025-09-08	80.7300	81.6050	80.18000	81.5600	-0.171%	2,624,015	+13.965%
2025-09-05	82.0500	82.4100	81.54000	81.7000	-0.098%	2,464,583	+13.770%
2025-09-04	81.8800	82.2800	81.48000	81.7800	-0.402%	3,121,637	+13.659%
2025-09-03	80.9500	82.1900	80.91000	82.1100	+2.394%	4,203,438	+13.202%
2025-09-02	79.8600	80.5900	79.43000	80.1900	+0.363%	2,988,576	+15.912%
2025-08-29	79.5900	80.0900	79.37000	79.9000	-0.113%	2,824,761	+16.333%
2025-08-28	79.9300	80.1600	79.35000	79.9900	+0.075%	3,030,932	+16.202%
2025-08-27	80.0550	80.2600	79.46500	79.9300	-0.150%	4,856,761	+16.289%
2025-08-26	80.5700	80.5700	79.38000	80.0500	+0.490%	5,328,655	+16.115%
2025-08-25	81.5200	81.5200	79.49000	79.6600	-1.618%	3,379,361	+16.683%
2025-08-22	81.0900	81.5550	80.61000	80.9700	+0.634%	3,604,333	+14.796%
2025-08-21	80.4000	80.9800	80.40000	80.4600	-0.075%	2,536,510	+15.523%
2025-08-20	80.2000	81.1300	80.18000	80.5200	+1.232%	3,572,156	+15.437%
2025-08-19	79.3300	79.8000	79.22000	79.5400	+0.531%	3,689,934	+16.859%
2025-08-18	79.4850	79.7800	79.10000	79.1200	-0.063%	3,017,733	+17.480%
2025-08-15	78.5050	79.3065	78.30050	79.1700	+0.892%	4,760,857	+17.406%
2025-08-14	77.8200	78.5900	77.74000	78.4700	+0.680%	5,718,232	+18.453%
2025-08-13	76.9300	78.0300	76.79000	77.9400	+3.451%	5,008,774	+19.258%
2025-08-12	74.1100	75.3700	74.04000	75.3400	+1.715%	2,869,888	+23.374%
2025-08-11	73.8600	74.3100	73.66000	74.0700	+0.707%	2,558,310	+25.489%
2025-08-08	73.4700	73.9000	73.11000	73.5500	-1.368%	4,986,435	+26.377%
2025-08-07	73.7900	74.5950	73.45000	74.5700	+1.318%	3,427,612	+24.648%
2025-08-06	74.7000	75.1000	73.42000	73.6000	-1.182%	2,947,283	+26.291%
2025-08-05	74.8400	74.9500	74.25000	74.4800	-0.147%	3,439,695	+24.799%
2025-08-04	73.3300	74.6000	73.22000	74.5900	+0.865%	3,513,437	+24.615%
2025-08-01	73.5500	74.1200	73.34000	73.9500	+1.177%	9,803,831	+25.693%
2025-07-31	74.5900	75.6400	73.02500	73.0900	-4.570%	8,599,714	+27.172%
2025-07-30	75.5550	76.7300	75.36000	76.5900	+3.528%	10,271,122	+21.360%
2025-07-29	72.9200	75.0000	72.57000	73.9800	+2.993%	14,431,353	+25.642%
2025-07-28	72.7250	73.0317	71.49000	71.8300	-1.142%	7,647,839	+29.403%
2025-07-25	72.6500	72.9030	72.27000	72.6600	-1.384%	6,202,340	+27.925%
2025-07-24	74.1300	74.3800	73.54500	73.6800	+0.932%	5,767,090	+26.154%
2025-07-23	72.1700	73.3000	72.00000	73.0000	+3.575%	5,020,773	+27.329%
2025-07-22	69.4220	70.5400	69.42200	70.4800	+2.561%	3,126,719	+31.881%
2025-07-21	68.8750	69.3700	68.61500	68.7200	-0.102%	3,205,456	+35.259%
2025-07-18	69.5900	69.6100	68.66500	68.7900	-0.679%	2,992,178	+35.121%
2025-07-17	69.5150	69.7200	68.61500	69.2600	-1.170%	3,698,668	+34.204%
2025-07-16	69.9600	70.6850	69.85100	70.0800	-0.341%	3,543,031	+32.634%
2025-07-15	71.7800	71.8100	70.26500	70.3200	-1.979%	3,191,976	+32.181%
2025-07-14	71.3500	72.2100	71.20500	71.7400	+0.858%	3,401,875	+29.565%
2025-07-11	70.9900	71.1500	70.50000	71.1300	-0.947%	2,729,868	+30.676%
2025-07-10	71.6500	72.4600	71.29000	71.8100	+1.398%	4,046,703	+29.439%
2025-07-09	69.8900	70.8700	69.74000	70.8200	+1.143%	3,665,539	+31.248%
2025-07-08	69.2300	70.4850	69.15000	70.0200	+0.560%	4,079,718	+32.748%
2025-07-07	69.9650	70.0200	69.31000	69.6300	+0.259%	4,441,675	+33.491%
2025-07-03	71.1100	71.1600	69.18000	69.4500	-2.362%	6,768,010	+33.837%
2025-07-02	70.6400	71.2650	70.51000	71.1300	-0.462%	3,676,175	+30.676%
2025-07-01	70.1100	72.0100	70.04000	71.4600	+2.261%	6,731,078	+30.073%
2025-06-30	69.8850	70.0700	69.41000	69.8800	+0.043%	3,701,686	+33.014%
2025-06-27	70.0300	70.3500	69.71000	69.8500	-0.314%	3,134,832	+33.071%
2025-06-26	70.0900	70.3700	69.66000	70.0700	+0.560%	4,249,711	+32.653%
2025-06-25	70.2000	70.2150	69.65000	69.6800	-1.219%	4,023,466	+33.396%
2025-06-24	70.3100	70.9050	70.00000	70.5400	-0.142%	3,646,781	+31.769%
2025-06-23	70.0000	70.7100	69.93500	70.6400	+0.986%	2,949,832	+31.583%
2025-06-20	71.1400	71.1400	69.66000	69.9500	-1.145%	6,297,122	+32.881%
2025-06-18	71.1200	71.2600	70.53500	70.7600	-0.296%	3,371,567	+31.360%
2025-06-17	72.5100	72.6900	70.92000	70.9700	-3.508%	4,263,587	+30.971%
2025-06-16	74.3500	74.7550	73.40500	73.5500	-1.169%	3,419,053	+26.377%
2025-06-13	74.1500	74.9800	73.91000	74.4200	-0.773%	3,131,593	+24.899%
2025-06-12	74.6200	75.3800	74.26000	75.0000	+1.709%	3,445,758	+23.933%
2025-06-11	73.4300	74.1600	73.43000	73.7400	-0.122%	3,555,427	+26.051%
2025-06-10	73.2700	74.0699	73.15500	73.8300	+1.123%	2,955,796	+25.897%
2025-06-09	72.5400	73.5700	72.54000	73.0100	+0.178%	3,547,424	+27.311%
2025-06-06	72.4200	73.1700	72.42000	72.8800	+0.733%	2,454,022	+27.538%
2025-06-05	72.8900	72.9300	72.18000	72.3500	-0.890%	3,975,003	+28.473%
2025-06-04	72.6100	73.3900	72.41000	73.0000	+1.643%	3,621,090	+27.329%
2025-06-03	72.1800	72.5300	71.65000	71.8200	-0.153%	4,514,607	+29.421%
2025-06-02	71.5650	72.2000	71.28000	71.9300	-1.236%	6,389,992	+29.223%
2025-05-30	71.0800	73.2000	70.60000	72.8300	+2.766%	8,034,278	+27.626%
2025-05-29	70.3700	70.9000	70.06500	70.8700	+0.696%	3,460,905	+31.156%
2025-05-28	70.1900	70.5600	69.97000	70.3800	-0.817%	3,820,839	+32.069%
2025-05-27	71.2800	71.4100	70.53000	70.9600	+0.781%	4,459,256	+30.989%
2025-05-23	69.9600	70.5950	69.91000	70.4100	+0.658%	3,958,322	+32.012%
2025-05-22	69.5800	70.2800	69.47000	69.9500	+0.387%	3,410,127	+32.881%
2025-05-21	70.9600	70.9800	69.57000	69.6800	-0.343%	4,393,517	+33.396%
2025-05-20	69.7900	70.4300	69.56000	69.9200	+0.330%	4,295,161	+32.938%
2025-05-19	68.6900	69.7000	68.67500	69.6900	+1.279%	5,316,051	+33.376%
2025-05-16	68.2050	68.8600	68.08000	68.8100	+1.251%	3,743,327	+35.082%
2025-05-15	67.5500	67.9700	67.06750	67.9600	+2.612%	5,989,876	+36.772%
2025-05-14	68.2200	68.2200	66.16000	66.2300	-2.200%	5,641,348	+40.344%
2025-05-13	68.4150	68.4350	67.39000	67.7200	-1.784%	4,828,733	+37.256%
2025-05-12	66.4400	68.9500	66.37000	68.9500	+2.042%	7,071,285	+34.808%
2025-05-09	68.0400	68.6300	67.52000	67.5700	+0.401%	6,216,023	+37.561%
2025-05-08	68.4300	68.5100	67.26000	67.3000	-3.953%	7,145,928	+38.113%
2025-05-07	70.0200	70.6900	69.84000	70.0700	-0.270%	4,039,996	+32.653%
2025-05-06	72.6900	72.6900	70.20000	70.2600	-2.538%	4,802,170	+32.294%
2025-05-05	72.5000	72.5200	71.99000	72.0900	-0.483%	3,055,733	+28.936%
2025-05-02	71.5100	72.6700	71.34500	72.4400	+2.737%	5,374,453	+28.313%
2025-05-01	70.0900	70.6950	69.70000	70.5100	-1.783%	5,820,077	+31.825%
2025-04-30	72.5200	72.5700	71.30000	71.7900	+0.112%	4,057,331	+29.475%
2025-04-29	70.4000	72.0600	69.71000	71.7100	+2.545%	7,919,098	+29.619%
2025-04-28	70.2500	70.8100	69.53000	69.9300	+0.517%	8,023,429	+32.919%
2025-04-25	69.6500	69.7900	68.80000	69.5700	+0.029%	6,662,712	+33.606%
2025-04-24	69.1600	69.7126	68.48000	69.5500	+1.518%	3,432,145	+33.645%
2025-04-23	68.8500	69.2700	68.36500	68.5100	+0.943%	5,674,013	+35.674%
2025-04-22	66.9500	68.4350	66.87000	67.8700	+1.450%	5,806,957	+36.953%
2025-04-21	67.8000	67.9100	66.59000	66.9000	-1.021%	2,573,039	+38.939%
2025-04-17	67.1450	68.1500	67.09000	67.5900	+0.805%	3,796,056	+37.520%
2025-04-16	68.0900	68.1700	66.81000	67.0500	-1.208%	3,554,578	+38.628%
2025-04-15	68.1000	68.4000	67.32000	67.8700	-0.206%	5,890,895	+36.953%
2025-04-14	66.7900	68.3150	66.69000	68.0100	+2.595%	5,939,890	+36.671%
2025-04-11	65.0200	66.6200	64.44500	66.2900	+2.189%	5,761,491	+40.217%
2025-04-10	65.8600	65.9100	63.08000	64.8700	-2.831%	9,763,088	+43.287%
2025-04-09	61.8100	67.0800	61.24000	66.7600	+2.866%	13,038,433	+39.230%
2025-04-08	66.9500	67.0872	64.66500	64.9000	-1.353%	15,401,008	+43.220%
2025-04-07	64.7800	67.3400	63.93000	65.7900	-3.900%	12,963,688	+41.283%
2025-04-04	71.7500	72.0500	68.42500	68.4600	-7.386%	9,212,028	+35.773%
2025-04-03	75.6200	75.7000	73.87000	73.9200	+2.354%	9,148,835	+25.744%
2025-04-02	72.5200	72.8400	72.05000	72.2200	-0.523%	4,177,343	+28.704%
2025-04-01	74.0000	74.0100	72.42000	72.6000	-1.224%	4,725,090	+28.030%
2025-03-31	72.6000	73.6800	72.18000	73.5000	-0.393%	3,891,708	+26.463%
2025-03-28	73.7000	74.1900	73.43000	73.7900	+1.304%	3,427,663	+25.966%
2025-03-27	72.4300	73.0400	72.37000	72.8400	+0.165%	4,563,210	+27.608%
2025-03-26	72.3800	73.1050	71.82000	72.7200	-0.452%	6,476,567	+27.819%
2025-03-25	75.0500	75.1200	72.62000	73.0500	-1.404%	5,989,681	+27.242%
2025-03-24	73.8400	74.4200	73.79000	74.0900	-1.121%	3,683,540	+25.456%
2025-03-21	75.5900	75.9000	74.67500	74.9300	-2.078%	5,029,197	+24.049%
2025-03-20	76.6000	77.0100	76.27000	76.5200	+0.262%	3,118,842	+21.472%
2025-03-19	76.9800	77.0300	76.16500	76.3200	-0.973%	3,958,356	+21.790%
2025-03-18	77.4900	77.5200	76.69000	77.0700	-0.388%	3,512,846	+20.605%
2025-03-17	77.1600	77.7600	77.08000	77.3700	-0.296%	3,729,023	+20.137%
2025-03-14	76.8700	77.6850	76.73500	77.6000	+1.425%	5,841,605	+19.781%
2025-03-13	76.7000	77.0300	76.17000	76.5100	+1.244%	7,409,283	+21.487%
2025-03-12	75.2700	75.7850	74.68000	75.5700	+1.791%	6,603,151	+22.999%
2025-03-11	75.5200	75.6700	74.18000	74.2400	-2.303%	6,058,018	+25.202%
2025-03-10	76.1100	76.9650	75.47000	75.9900	-1.948%	6,196,577	+22.319%
2025-03-07	77.6900	78.2500	77.28020	77.5000	+0.039%	6,999,550	+19.935%
2025-03-06	77.3900	78.0400	77.21000	77.4700	-0.629%	5,081,674	+19.982%
2025-03-05	77.4400	78.3550	77.39000	77.9600	+0.919%	4,586,293	+19.228%
2025-03-04	77.0100	77.6350	76.88000	77.2500	+1.511%	6,364,201	+20.324%
2025-03-03	76.2450	76.7400	75.84000	76.1000	-0.144%	5,682,280	+22.142%
2025-02-28	75.8300	76.2600	75.29500	76.2100	+0.740%	12,269,202	+21.966%
2025-02-27	75.4850	76.1100	75.34000	75.6500	+0.172%	7,456,594	+22.868%
2025-02-26	76.1700	76.2500	74.97500	75.5200	+0.159%	8,522,829	+23.080%
2025-02-25	75.9100	76.2050	75.07000	75.4000	+0.951%	9,734,709	+23.276%
2025-02-24	74.5350	75.0750	74.19000	74.6900	+0.633%	3,879,228	+24.448%
2025-02-21	73.8900	74.5000	73.54000	74.2200	-0.456%	3,486,572	+25.236%
2025-02-20	74.0900	74.7350	74.08500	74.5600	+1.016%	3,310,634	+24.665%
2025-02-19	74.1900	74.4500	73.58500	73.8100	-1.324%	5,004,219	+25.931%
2025-02-18	74.2400	74.9700	74.20000	74.8000	+1.658%	5,814,953	+24.265%
2025-02-14	74.3350	74.5800	73.45010	73.5800	-1.169%	5,183,931	+26.325%
2025-02-13	74.7000	75.4800	74.13000	74.4500	+0.027%	6,056,848	+24.849%
2025-02-12	73.0900	74.6000	73.03000	74.4300	+2.337%	5,645,175	+24.882%
2025-02-11	72.0100	73.0600	72.00000	72.7300	+0.096%	4,885,716	+27.801%
2025-02-10	72.7400	73.3000	72.44000	72.6600	+0.931%	6,124,535	+27.925%
2025-02-07	72.7000	72.7000	71.77500	71.9900	-0.511%	6,199,858	+29.115%
2025-02-06	74.1950	74.6100	71.95500	72.3600	+2.009%	9,090,543	+28.455%
2025-02-05	69.9300	71.0900	69.65000	70.9350	+2.864%	7,868,468	+31.035%
2025-02-04	69.6600	69.7000	68.75500	68.9600	-1.288%	5,026,972	+34.788%
2025-02-03	70.2500	70.7350	69.73000	69.8600	-1.272%	4,884,782	+33.052%
2025-01-31	70.6400	71.5500	70.49000	70.7600	-0.674%	3,712,287	+31.360%
2025-01-30	70.4200	71.4400	70.32000	71.2400	+1.409%	4,637,216	+30.474%
2025-01-29	70.1500	70.3000	69.59000	70.2500	+0.948%	3,578,124	+32.313%
2025-01-28	70.1200	70.3800	69.48390	69.5900	-0.699%	3,365,294	+33.568%
2025-01-27	69.5100	70.3200	69.49000	70.0800	+1.477%	5,032,269	+32.634%
2025-01-24	69.1150	69.4700	68.84000	69.0600	+0.671%	4,642,225	+34.593%
2025-01-23	68.7500	68.8000	68.15000	68.6000	+0.587%	4,073,250	+35.496%
2025-01-22	68.0100	68.3400	67.68000	68.2000	+0.353%	6,810,890	+36.290%
2025-01-21	67.7500	68.3800	67.59000	67.9600	+2.042%	5,413,461	+36.772%
2025-01-17	67.7800	67.7800	66.59000	66.6000	-0.463%	5,378,810	+39.565%
2025-01-16	65.9500	66.9800	65.76000	66.9100	+1.873%	3,911,542	+38.918%
2025-01-15	65.5100	65.8800	65.03000	65.6800	+0.474%	5,175,974	+41.519%
2025-01-14	65.2100	65.6600	64.22000	65.3700	-0.548%	6,187,165	+42.191%
2025-01-13	65.8800	66.2100	65.64000	65.7300	-1.910%	7,488,104	+41.412%
2025-01-10	67.1900	67.5650	66.85000	67.0100	+0.646%	5,621,532	+38.711%
2025-01-08	66.2100	66.7400	65.68000	66.5800	-0.090%	3,720,972	+39.606%
2025-01-07	66.8000	67.3300	66.61000	66.6400	-0.299%	3,974,137	+39.481%
2025-01-06	66.8100	67.5650	66.38000	66.8400	+0.891%	5,033,995	+39.063%
2025-01-03	66.4500	66.4700	66.12000	66.2500	+0.562%	3,827,703	+40.302%
2025-01-02	66.0100	66.4100	65.85000	65.8800	+0.549%	2,792,176	+41.090%
2024-12-31	65.5500	66.0300	65.42000	65.5200	-0.076%	1,978,261	+41.865%
2024-12-30	66.1100	66.1100	65.32500	65.5700	-1.041%	3,413,809	+41.757%
2024-12-27	65.9500	66.4100	65.77000	66.2600	-0.391%	4,581,086	+40.281%
2024-12-26	65.9200	66.6679	65.86000	66.5200	+0.332%	3,227,245	+39.732%
2024-12-24	65.9300	66.5000	65.93000	66.3000	-0.495%	2,147,825	+40.196%
2024-12-23	65.8500	66.7300	65.56500	66.6300	+1.959%	8,162,319	+39.502%
2024-12-20	63.9300	65.4650	63.75200	65.3500	+1.412%	8,990,891	+42.234%
2024-12-19	64.6100	64.8450	64.31000	64.4400	-0.309%	4,675,970	+44.243%
2024-12-18	65.9300	66.4200	64.62000	64.6400	-3.781%	6,377,712	+43.796%
2024-12-17	66.4800	67.4700	66.44010	67.1800	+1.434%	4,113,228	+38.360%
2024-12-16	66.7500	67.1750	66.21000	66.2300	-0.526%	6,561,118	+40.344%
2024-12-13	66.6020	66.6900	66.14000	66.5800	-0.538%	6,330,285	+39.606%
2024-12-12	66.9350	67.5900	66.91500	66.9400	-0.682%	4,775,801	+38.856%
2024-12-11	67.6000	67.7400	67.20000	67.4000	+0.327%	7,006,508	+37.908%
2024-12-10	68.4600	68.4700	67.08500	67.1800	-2.041%	3,995,548	+38.360%
2024-12-09	68.0200	68.9950	67.96730	68.5800	+0.557%	5,744,286	+35.535%
2024-12-06	68.2300	68.5500	67.81000	68.2000	+0.992%	5,287,234	+36.290%
2024-12-05	67.2800	68.0100	67.25000	67.5300	+1.123%	4,961,092	+37.643%
2024-12-04	66.8000	66.9400	66.30990	66.7800	-1.866%	5,957,764	+39.188%
2024-12-03	68.4200	68.6500	68.00000	68.0500	+1.507%	4,217,408	+36.591%
2024-12-02	67.5300	67.5400	66.82500	67.0400	-0.858%	3,604,267	+38.649%
2024-11-29	67.3300	67.7200	67.14000	67.6200	+0.625%	2,534,815	+37.459%
2024-11-27	66.6900	67.3200	66.55000	67.2000	+1.266%	4,950,672	+38.318%
2024-11-26	66.6300	66.8200	65.88000	66.3600	-0.060%	4,237,302	+40.069%
2024-11-25	65.9200	66.5700	65.86000	66.4000	+1.173%	6,540,417	+39.985%
2024-11-22	65.7000	66.4550	65.56500	65.6300	+2.132%	7,112,751	+41.627%
2024-11-21	63.8900	64.3400	63.53000	64.2600	+1.677%	8,641,106	+44.647%
2024-11-20	63.8900	63.9287	62.87500	63.2000	-0.940%	6,688,164	+47.073%
2024-11-19	63.6500	64.1300	63.30534	63.8000	+0.647%	5,277,582	+45.690%
2024-11-18	63.0000	63.6500	62.75000	63.3900	+0.253%	8,310,581	+46.632%
2024-11-15	63.8100	64.0400	63.17000	63.2300	-2.783%	7,339,432	+47.003%
2024-11-14	65.4500	65.9800	64.96500	65.0400	-0.383%	9,444,599	+42.912%
2024-11-13	65.4900	65.7000	64.69000	65.2900	+0.153%	6,246,283	+42.365%
2024-11-12	63.4350	66.2400	62.93760	65.1900	+0.617%	9,721,133	+42.583%
2024-11-11	65.1900	65.2100	64.70000	64.7900	+0.465%	9,098,731	+43.463%
2024-11-08	64.7800	65.0400	64.27000	64.4900	-0.309%	10,226,128	+44.131%
2024-11-07	63.5050	64.7400	63.37000	64.6900	+1.316%	14,247,676	+43.685%
2024-11-06	64.3400	64.7700	63.71000	63.8500	-3.652%	15,854,341	+45.576%
2024-11-05	67.1400	67.5500	65.29000	66.2700	-7.224%	15,188,415	+40.260%
2024-11-04	71.8500	73.6800	71.00000	71.4300	+0.014%	7,220,416	+30.127%
2024-11-01	71.6600	71.8600	71.30000	71.4200	+0.379%	3,410,009	+30.146%
2024-10-31	71.5300	71.9150	71.12000	71.1500	-2.307%	7,203,335	+30.639%
2024-10-30	72.2100	73.2900	70.94000	72.8300	-3.177%	8,173,413	+27.626%
2024-10-29	75.4400	75.7900	75.05000	75.2200	-1.039%	2,733,475	+23.571%
2024-10-28	75.0400	76.6300	74.94500	76.0100	+1.279%	5,031,738	+22.287%
2024-10-25	75.6700	75.7800	74.95000	75.0500	-1.120%	3,002,308	+23.851%
2024-10-24	76.6000	76.7600	75.72000	75.9000	-1.365%	2,637,608	+22.464%
2024-10-23	76.9200	77.2200	76.61000	76.9500	-0.479%	2,321,330	+20.793%
2024-10-22	76.8200	77.4100	76.68000	77.3200	-0.155%	1,914,492	+20.215%
2024-10-21	78.1700	78.2100	77.36500	77.4400	-1.048%	2,212,579	+20.028%
2024-10-18	78.0700	78.3000	77.57000	78.2600	+0.308%	2,250,033	+18.771%
2024-10-17	77.9600	78.3900	77.86500	78.0200	-0.370%	2,976,550	+19.136%
2024-10-16	78.3100	78.6550	78.08000	78.3100	+0.591%	3,205,407	+18.695%
2024-10-15	77.6800	78.1300	77.42000	77.8500	-0.320%	2,574,352	+19.396%
2024-10-14	77.7200	78.3050	77.61000	78.1000	+0.970%	2,102,592	+19.014%
2024-10-11	77.0400	77.3650	76.95000	77.3500	+0.624%	3,280,702	+20.168%
2024-10-10	77.3800	77.4300	76.65000	76.8700	-0.819%	1,595,160	+20.918%
2024-10-09	76.6100	77.5500	76.41000	77.5050	+0.826%	2,461,568	+19.928%
2024-10-08	76.8400	76.9950	76.42000	76.8700	0.000%	2,957,230	+20.918%
2024-10-07	77.1900	77.4900	76.74500	76.8700	-0.774%	3,441,222	+20.918%
2024-10-04	77.0800	77.5500	76.90000	77.4700	-0.590%	5,170,315	+19.982%
2024-10-03	79.0600	79.0900	77.86000	77.9300	-2.073%	2,973,279	+19.274%
2024-10-02	79.2900	79.7600	79.01000	79.5800	+1.157%	5,446,947	+16.801%
2024-10-01	77.9700	78.8000	77.73000	78.6700	+0.975%	4,542,411	+18.152%
2024-09-30	78.0900	78.1020	77.51000	77.9100	+0.374%	3,301,546	+19.304%
2024-09-27	78.0700	78.2200	77.61000	77.6200	-0.716%	3,138,516	+19.750%
2024-09-26	78.1700	78.7800	77.80000	78.1800	+0.825%	4,049,907	+18.892%
2024-09-25	77.3200	77.6600	77.09000	77.5400	+0.872%	4,726,447	+19.874%
2024-09-24	77.2000	77.3300	76.83000	76.8700	-0.350%	4,362,129	+20.918%
2024-09-23	77.2600	77.5500	77.01000	77.1400	-1.582%	3,943,616	+20.495%
2024-09-20	78.5500	78.6800	78.14000	78.3800	-0.659%	3,337,949	+18.589%
2024-09-19	79.1900	79.4400	78.56000	78.9000	+0.407%	3,576,941	+17.807%
2024-09-18	78.6900	79.2600	78.32000	78.5800	+0.064%	2,604,236	+18.287%
2024-09-17	79.3100	79.3100	78.21500	78.5300	-0.645%	3,384,796	+18.362%
2024-09-16	79.2900	79.5000	78.74500	79.0400	+0.984%	3,359,173	+17.599%
2024-09-13	77.7020	78.6200	77.69000	78.2700	-0.874%	5,354,262	+18.756%
2024-09-12	79.7600	79.9900	78.62000	78.9600	-1.950%	5,029,378	+17.718%
2024-09-11	80.4600	80.6950	79.73000	80.5300	-0.776%	4,032,409	+15.423%
2024-09-10	79.9300	81.3000	79.85000	81.1600	+0.334%	7,836,765	+14.527%
2024-09-09	82.2100	83.4300	78.94000	80.8900	-2.601%	10,110,588	+14.909%
2024-09-06	84.0200	84.3000	82.93000	83.0500	+0.060%	5,396,893	+11.921%
2024-09-05	83.9900	84.0300	82.46000	83.0000	-3.207%	7,746,713	+11.988%
2024-09-04	85.5700	85.9850	85.47000	85.7500	+0.035%	4,981,391	+8.397%
2024-09-03	87.1800	87.2500	85.38000	85.7200	-2.168%	4,242,541	+8.434%
2024-08-30	87.3300	87.6750	86.88000	87.6200	+0.367%	2,807,845	+6.083%
2024-08-29	87.2200	87.6200	86.93000	87.3000	-0.069%	2,596,938	+6.472%
2024-08-28	87.2200	87.5500	87.01000	87.3600	+0.172%	3,532,701	+6.399%
2024-08-27	87.2150	87.2800	86.76000	87.2100	+0.681%	3,545,061	+6.582%
2024-08-26	86.4300	86.8400	86.36000	86.6200	-0.046%	3,563,328	+7.308%
2024-08-23	86.2200	86.8750	85.86000	86.6600	+0.896%	3,315,924	+7.258%
2024-08-22	85.8800	86.0350	85.16000	85.8900	+0.386%	4,823,028	+8.220%
2024-08-21	85.0400	85.6100	84.67000	85.5600	+0.505%	4,091,839	+8.637%
2024-08-20	85.1800	85.6500	85.05000	85.1300	+0.413%	2,438,216	+9.186%
2024-08-19	84.6380	85.1900	84.35000	84.7800	+0.438%	3,930,004	+9.637%
2024-08-16	85.1100	85.2600	84.13000	84.4100	-0.577%	3,411,534	+10.117%
2024-08-15	85.0000	85.2989	84.41000	84.9000	+1.361%	4,049,559	+9.482%
2024-08-14	82.9600	83.7900	82.63000	83.7600	+0.468%	5,455,713	+10.972%
2024-08-13	82.9700	83.6350	82.86000	83.3700	+1.030%	6,848,515	+11.491%
2024-08-12	81.6000	82.9100	81.39000	82.5200	+1.638%	9,196,117	+12.639%
2024-08-09	81.0500	81.5200	80.72000	81.1900	-0.806%	3,045,347	+14.485%
2024-08-08	80.3500	81.8950	80.13000	81.8500	+1.526%	4,080,964	+13.561%
2024-08-07	80.6000	80.9850	80.20000	80.6200	+1.729%	4,899,165	+15.294%
2024-08-06	78.2500	79.7300	78.22000	79.2500	-0.101%	5,529,851	+17.287%
2024-08-05	78.8800	80.1250	78.69000	79.3300	-3.031%	5,636,773	+17.169%
2024-08-02	81.6000	82.0100	80.83000	81.8100	+0.751%	5,787,321	+13.617%

document.getElementById("HXCRzX").onerror = function(){this.style.display='none';}; .dark-mode .DyNbv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DyNbv4{ color: #333333; background-color: white; border: 2px solid #333333; }AZNAstraZeneca PLCstock NASDAQ ADR

AZN
AstraZeneca PLC
stock NASDAQ ADR