Dark

AZN
AstraZeneca PLC
stock NYSE

Market Open

Aug 12, 2026 3:58:55 PM EDT

158.21USD-0.340%(-0.54)3,502,649

158.16Bid 165.84Ask 7.68Spread

Pre-market

Aug 12, 2026 9:29:30 AM EDT

157.72USD-0.649%(-1.03)14,645

After-hours

Aug 11, 2026 4:56:30 PM EDT

159.07USD-0.006%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	157.6500	158.9600	157.1900	158.2100	-0.340%	3,502,649	0.000%
2026-08-11	162.0600	162.2600	158.6100	158.7500	-1.952%	2,754,805	-0.340%
2026-08-10	160.5900	162.7200	160.2500	161.9100	+0.304%	3,745,982	-2.285%
2026-08-07	162.1400	162.1800	160.0000	161.4200	+0.217%	3,720,556	-1.989%
2026-08-06	162.6200	162.9300	159.7500	161.0700	-0.266%	2,353,907	-1.776%
2026-08-05	163.7900	164.4500	160.7200	161.5000	+3.778%	7,002,934	-2.037%
2026-08-04	157.9500	158.5600	155.3200	155.6200	-1.488%	8,095,274	+1.664%
2026-08-03	157.1650	159.7150	153.4134	157.9700	-6.879%	16,313,047	+0.152%
2026-07-31	170.5300	170.7400	168.4400	169.6400	-0.992%	1,670,009	-6.738%
2026-07-30	170.3150	171.8900	169.8500	171.3400	-1.131%	2,260,657	-7.663%
2026-07-29	174.2400	175.0350	172.6300	173.3000	+0.475%	2,252,204	-8.707%
2026-07-28	170.6950	174.4400	170.6700	172.4800	+1.674%	4,740,936	-8.273%
2026-07-27	170.0800	173.2400	167.7900	169.6400	+0.225%	3,861,406	-6.738%
2026-07-24	169.8400	170.2600	168.3300	169.2600	+0.588%	2,009,993	-6.528%
2026-07-23	166.3700	169.4900	166.0400	168.2700	-0.860%	2,394,069	-5.978%
2026-07-22	170.6400	170.8900	168.4650	169.7300	+0.230%	1,683,823	-6.787%
2026-07-21	165.3500	169.4300	164.8150	169.3400	+2.930%	1,986,357	-6.573%
2026-07-20	168.4600	168.6500	164.0600	164.5200	-2.593%	2,552,981	-3.835%
2026-07-17	168.1500	170.3100	167.1500	168.9000	-0.230%	1,981,328	-6.329%
2026-07-16	167.9650	170.3700	167.2500	169.2900	+0.546%	3,018,323	-6.545%
2026-07-15	166.2200	169.5750	166.2100	168.3700	+2.353%	2,938,307	-6.034%
2026-07-14	167.3600	168.1000	164.4500	164.5000	-2.933%	3,605,307	-3.824%
2026-07-13	168.7500	170.4700	168.1100	169.4700	-1.247%	4,666,132	-6.644%
2026-07-10	175.4900	175.8800	171.4200	171.6100	-3.855%	3,596,857	-7.808%
2026-07-09	173.4500	180.2051	172.7600	178.4900	-5.701%	6,648,956	-11.362%
2026-07-08	189.9500	191.4800	188.6650	189.2800	-1.988%	1,967,847	-16.415%
2026-07-07	192.9800	193.7900	191.6000	193.1200	+1.557%	2,130,028	-18.077%
2026-07-06	190.2000	190.2400	186.2350	190.1600	-2.557%	1,872,031	-16.802%
2026-07-02	189.5200	196.4100	189.1651	195.1500	+6.141%	2,379,658	-18.929%
2026-07-01	187.0700	187.6500	183.4900	183.8600	-3.038%	2,115,467	-13.951%
2026-06-30	190.3100	190.4600	186.1550	189.6200	-0.697%	2,598,709	-16.565%
2026-06-29	189.2500	191.1300	188.4500	190.9500	+1.348%	1,644,471	-17.146%
2026-06-26	184.2800	189.5700	184.2800	188.4100	+1.470%	3,235,391	-16.029%
2026-06-25	184.8200	186.5800	184.5500	185.6800	+1.453%	1,826,301	-14.794%
2026-06-24	183.4000	184.6100	182.1900	183.0200	+1.105%	2,377,684	-13.556%
2026-06-23	179.8100	181.1500	179.2750	181.0200	+2.602%	1,503,883	-12.601%
2026-06-22	175.2900	177.4300	175.1100	176.4300	+0.857%	1,489,610	-10.327%
2026-06-18	177.6700	177.8000	173.6550	174.9300	-1.664%	1,667,045	-9.558%
2026-06-17	178.7000	180.4399	177.6530	177.8900	-0.459%	1,868,663	-11.063%
2026-06-16	178.3250	179.1200	176.6350	178.7100	+0.812%	1,895,810	-11.471%
2026-06-15	179.1600	179.2200	176.5500	177.2700	-0.828%	1,329,084	-10.752%
2026-06-12	182.5250	182.7000	178.5900	178.7500	-1.937%	2,394,262	-11.491%
2026-06-11	181.3600	183.6700	180.3901	182.2800	+1.855%	1,749,433	-13.205%
2026-06-10	180.9350	181.7150	177.8800	178.9600	-2.437%	2,129,693	-11.595%
2026-06-09	181.7300	183.8100	181.1550	183.4300	+1.036%	1,963,806	-13.749%
2026-06-08	184.1600	185.3100	181.3600	181.5500	-2.366%	2,040,150	-12.856%
2026-06-05	184.0200	186.1200	184.0200	185.9500	+2.283%	2,346,132	-14.918%
2026-06-04	180.5800	183.3700	180.2400	181.8000	+3.131%	2,030,357	-12.976%
2026-06-03	174.6000	177.5600	174.6000	176.2800	-0.659%	2,396,977	-10.251%
2026-06-02	179.1000	179.5550	176.0300	177.4500	-1.258%	2,039,435	-10.842%
2026-06-01	182.7200	183.2300	179.6200	179.7100	-3.210%	2,892,911	-11.964%
2026-05-29	185.9900	187.1000	184.6500	185.6700	+0.183%	1,499,236	-14.790%
2026-05-28	183.7950	186.4600	183.3550	185.3300	-0.172%	2,059,511	-14.633%
2026-05-27	187.4300	188.7200	185.3800	185.6500	-0.823%	2,121,823	-14.781%
2026-05-26	188.2600	188.6100	186.7400	187.1900	+0.086%	1,412,138	-15.482%
2026-05-22	188.2200	189.0800	186.4450	187.0300	-1.433%	2,120,801	-15.409%
2026-05-21	185.8400	191.5000	184.9800	189.7500	+1.222%	2,191,933	-16.622%
2026-05-20	186.6900	188.3100	185.7300	187.4600	+1.527%	1,803,544	-15.603%
2026-05-19	184.7000	186.3600	184.1900	184.6400	+0.391%	1,616,821	-14.314%
2026-05-18	183.4300	184.7400	182.6700	183.9200	+1.289%	1,225,224	-13.979%
2026-05-15	183.2500	183.4400	180.5500	181.5800	-1.827%	1,379,471	-12.870%
2026-05-14	186.6900	186.7000	184.7000	184.9600	-1.470%	1,027,757	-14.463%
2026-05-13	183.3600	187.7800	183.3300	187.7200	+1.723%	1,733,047	-15.720%
2026-05-12	183.0100	185.8200	182.7000	184.5400	+1.474%	1,596,096	-14.268%
2026-05-11	183.7900	185.8050	181.7250	181.8600	-0.541%	2,106,701	-13.005%
2026-05-08	182.7100	183.5500	181.5775	182.8500	+0.181%	1,910,488	-13.476%
2026-05-07	184.3700	184.3700	181.0300	182.5200	-1.298%	2,749,511	-13.319%
2026-05-06	184.5250	185.6100	183.5500	184.9200	+2.030%	1,953,706	-14.444%
2026-05-05	181.4800	181.9800	180.0000	181.2400	-1.210%	2,459,982	-12.707%
2026-05-04	184.3600	185.1900	182.8000	183.4600	-0.693%	1,170,158	-13.763%
2026-05-01	185.4500	187.1800	184.0100	184.7400	-1.404%	1,793,656	-14.361%
2026-04-30	188.4700	190.0000	186.8700	187.3700	+1.172%	2,797,436	-15.563%
2026-04-29	183.9300	187.0000	181.7300	185.2000	-0.793%	4,441,366	-14.573%
2026-04-28	186.9100	187.9750	185.4050	186.6800	-0.443%	2,837,505	-15.251%
2026-04-27	188.9100	190.5900	187.2000	187.5100	-1.181%	2,102,079	-15.626%
2026-04-24	189.1500	189.9400	187.5600	189.7500	-1.326%	2,388,278	-16.622%
2026-04-23	195.2100	196.6400	191.8100	192.3000	-1.288%	2,179,283	-17.728%
2026-04-22	196.5500	196.6532	194.8000	194.8100	-0.495%	1,578,965	-18.788%
2026-04-21	198.8500	198.9900	195.7700	195.7800	-2.447%	2,130,105	-19.190%
2026-04-20	202.8100	203.3700	200.6700	200.6900	-2.007%	1,104,524	-21.167%
2026-04-17	202.8100	205.3000	202.5500	204.8000	+2.160%	1,241,363	-22.749%
2026-04-16	201.4400	201.8000	199.9900	200.4700	-0.368%	1,414,402	-21.080%
2026-04-15	204.2000	204.3900	199.4950	201.2100	-1.551%	1,657,895	-21.371%
2026-04-14	202.5500	204.7300	202.0700	204.3800	+1.058%	2,257,585	-22.590%
2026-04-13	202.4800	203.1800	200.6950	202.2400	-0.877%	1,724,134	-21.771%
2026-04-10	207.3000	207.3000	203.8200	204.0300	-0.468%	1,566,774	-22.457%
2026-04-09	202.6350	206.4980	201.9700	204.9900	+0.352%	1,239,156	-22.821%
2026-04-08	205.4500	206.7300	203.6550	204.2700	+1.723%	2,282,880	-22.549%
2026-04-07	198.7050	202.0000	196.9500	200.8100	-0.996%	2,451,170	-21.214%
2026-04-06	204.7500	204.7500	202.7300	202.8300	-0.324%	1,554,659	-21.999%
2026-04-02	199.7800	204.3400	199.2300	203.4900	+1.375%	2,049,295	-22.252%
2026-04-01	198.8900	201.7400	198.7200	200.7300	+1.780%	2,158,621	-21.183%
2026-03-31	194.8500	197.2700	193.5500	197.2200	+1.723%	2,759,743	-19.780%
2026-03-30	193.8300	194.6372	192.6100	193.8800	+2.898%	2,114,261	-18.398%
2026-03-27	190.8800	192.9700	187.9500	188.4200	+2.737%	2,762,995	-16.033%
2026-03-26	185.0750	186.8100	182.7900	183.4000	-1.999%	1,850,298	-13.735%
2026-03-25	187.6700	188.7200	186.4350	187.1400	+0.732%	1,483,981	-15.459%
2026-03-24	182.6300	186.2200	182.3900	185.7800	+0.929%	1,596,241	-14.840%
2026-03-23	183.8600	186.7800	183.7600	184.0700	+0.256%	2,009,405	-14.049%
2026-03-20	188.1400	188.3950	182.6200	183.6000	-2.821%	2,100,091	-13.829%
2026-03-19	186.7300	189.7900	186.3300	188.9300	+0.271%	1,469,957	-16.260%
2026-03-18	190.6700	190.7300	187.5600	188.4200	-1.500%	1,174,458	-16.033%
2026-03-17	193.9600	193.9600	190.9500	191.2900	-0.375%	1,455,543	-17.293%
2026-03-16	190.8100	192.5100	190.5400	192.0100	+1.111%	1,828,861	-17.603%
2026-03-13	192.6400	193.6500	189.4300	189.9000	-1.351%	1,429,046	-16.688%
2026-03-12	193.9100	193.9200	190.9600	192.5000	-0.419%	2,154,781	-17.813%
2026-03-11	194.2200	194.8300	192.3100	193.3100	-0.862%	1,416,811	-18.157%
2026-03-10	196.7200	198.0900	194.8100	194.9900	+0.021%	1,658,298	-18.863%
2026-03-09	190.3300	195.7900	189.3500	194.9500	+0.376%	1,875,080	-18.846%
2026-03-06	194.0100	194.8274	192.7600	194.2200	-1.671%	1,473,886	-18.541%
2026-03-05	199.4000	199.5200	195.2630	197.5200	-1.990%	2,648,591	-19.902%
2026-03-04	203.2200	203.2900	200.5500	201.5300	-0.114%	2,911,155	-21.496%
2026-03-03	200.0000	201.9900	197.1000	201.7600	-0.967%	2,733,125	-21.585%
2026-03-02	205.6400	206.3000	203.3400	203.7300	-2.264%	1,718,565	-22.343%
2026-02-27	207.2700	209.9300	206.9500	208.4500	+2.191%	1,996,155	-24.102%
2026-02-26	204.9800	205.1600	202.6400	203.9800	-0.880%	2,468,627	-22.438%
2026-02-25	206.7450	207.5500	205.3004	205.7900	-0.397%	1,434,788	-23.121%
2026-02-24	208.9900	209.3500	206.4900	206.6100	+0.815%	1,710,923	-23.426%
2026-02-23	204.6000	207.3400	204.2200	204.9400	+0.362%	1,816,211	-22.802%
2026-02-20	206.6000	207.6900	204.0500	204.2000	-2.119%	1,592,684	-22.522%
2026-02-19	208.7500	208.9500	205.7150	208.6200	-0.024%	2,037,185	-24.164%
2026-02-18	212.6600	212.7100	207.5200	208.6700	-0.387%	2,604,192	-24.182%
2026-02-17	208.1000	211.2700	207.8491	209.4800	+1.912%	2,287,762	-24.475%
2026-02-13	205.6400	206.7100	204.0900	205.5500	+0.504%	2,504,808	-23.031%
2026-02-12	202.5200	205.8600	202.1000	204.5200	-0.117%	2,723,912	-22.643%
2026-02-11	200.0800	204.9200	199.1900	204.7600	+5.874%	3,484,049	-22.734%
2026-02-10	194.0200	195.8950	190.6000	193.4000	+2.867%	2,726,808	-18.195%
2026-02-09	191.8000	192.7600	187.0600	188.0100	-2.601%	3,158,727	-15.850%
2026-02-06	190.4600	193.9700	188.4900	193.0300	+3.136%	3,187,389	-18.039%
2026-02-05	187.0700	190.6700	186.5800	187.1600	-0.155%	3,380,548	-15.468%
2026-02-04	189.0600	190.7000	186.3200	187.4500	+1.698%	3,889,199	-15.599%
2026-02-03	187.6100	190.7200	183.6300	184.3200	-2.171%	2,659,932	-14.166%
2026-02-02	187.5000	192.7900	186.1800	188.4100	+103.094%	3,228,864	-16.029%
2026-01-30	93.0300	93.5100	92.4600	92.7700	+0.194%	5,554,862	+70.540%
2026-01-29	93.3700	93.5300	92.5700	92.5900	-0.676%	6,474,804	+70.872%
2026-01-28	93.1700	93.8350	92.9000	93.2200	-2.490%	8,289,122	+69.717%
2026-01-27	94.6500	96.1800	94.6500	95.6000	+1.454%	7,052,744	+65.492%
2026-01-26	93.1400	94.5850	93.0800	94.2300	+1.377%	6,108,091	+67.898%
2026-01-23	92.0600	92.9850	91.4400	92.9500	+1.374%	4,322,866	+70.210%
2026-01-22	90.4500	91.7900	90.1700	91.6900	+1.270%	6,144,779	+72.549%
2026-01-21	89.6800	90.7850	89.0400	90.5400	+0.667%	9,113,028	+74.740%
2026-01-20	90.1400	91.1150	89.1700	89.9400	-4.714%	11,113,286	+75.906%
2026-01-16	94.4700	94.6800	93.5100	94.3900	+0.426%	55,050,552	+67.613%
2026-01-15	95.3000	95.3600	93.4100	93.9900	-2.439%	9,145,407	+68.326%
2026-01-14	96.0200	96.4300	95.3700	96.3400	+1.936%	7,708,750	+64.220%
2026-01-13	94.1400	94.5350	92.7800	94.5100	+0.940%	8,051,914	+67.400%
2026-01-12	95.1400	95.1800	93.4100	93.6300	-1.078%	10,797,569	+68.974%
2026-01-09	95.2400	95.9350	94.5350	94.6500	+0.681%	6,166,790	+67.153%
2026-01-08	95.1800	95.9450	93.2200	94.0100	-1.208%	5,614,436	+68.291%
2026-01-07	94.8100	96.5100	94.1200	95.1600	+0.211%	6,615,102	+66.257%
2026-01-06	92.4900	95.2700	92.4600	94.9600	+4.100%	6,303,492	+66.607%
2026-01-05	91.1650	91.3750	89.5300	91.2200	-0.382%	5,890,938	+73.438%
2026-01-02	92.3900	92.4500	91.1700	91.5700	-0.392%	3,562,425	+72.775%
2025-12-31	92.2500	92.4800	91.9200	91.9300	-0.627%	2,095,388	+72.098%
2025-12-30	92.6550	92.8800	92.3600	92.5100	-0.011%	1,730,526	+71.019%
2025-12-29	92.3300	92.8900	92.3300	92.5200	-0.409%	2,363,627	+71.001%
2025-12-26	92.5250	92.9100	92.1800	92.9000	+0.487%	1,669,377	+70.301%
2025-12-24	92.3200	92.6100	92.0100	92.4500	+0.336%	1,184,654	+71.130%
2025-12-23	92.5150	93.1000	91.9410	92.1400	+0.644%	3,544,381	+71.706%
2025-12-22	90.8100	91.8550	90.6300	91.5500	+0.208%	4,648,995	+72.813%
2025-12-19	90.4300	91.8699	90.3600	91.3600	+0.828%	8,358,351	+73.172%
2025-12-18	90.2850	91.1700	90.1900	90.6100	+0.835%	6,806,248	+74.605%
2025-12-17	91.0900	91.2500	89.8500	89.8600	-1.631%	5,955,934	+76.063%
2025-12-16	90.8700	91.5750	90.1901	91.3500	-0.229%	4,514,854	+73.191%
2025-12-15	90.3700	91.7900	90.1200	91.5600	+1.926%	7,020,702	+72.794%
2025-12-12	89.4000	89.9600	89.2800	89.8300	-0.509%	5,377,260	+76.122%
2025-12-11	90.6200	91.5200	90.1950	90.2900	-1.333%	6,628,233	+75.224%
2025-12-10	91.1800	91.6600	89.7000	91.5100	+1.882%	6,099,517	+72.888%
2025-12-09	91.1800	91.4450	89.7750	89.8200	-1.599%	4,727,408	+76.141%
2025-12-08	90.3650	91.3650	89.6700	91.2800	+1.220%	7,055,475	+73.324%
2025-12-05	90.6900	91.1800	90.0650	90.1800	+0.167%	5,432,911	+75.438%
2025-12-04	90.6500	90.8700	89.7700	90.0300	-0.903%	5,250,861	+75.730%
2025-12-03	90.6900	91.2800	90.5200	90.8500	+0.754%	6,837,023	+74.144%
2025-12-02	90.9100	91.0800	90.1400	90.1700	-0.387%	6,504,867	+75.457%
2025-12-01	92.9350	92.9800	90.4250	90.5200	-2.373%	6,366,644	+74.779%
2025-11-28	92.5700	92.8300	92.0500	92.7200	-0.643%	3,747,969	+70.632%
2025-11-26	93.0000	94.0150	92.8400	93.3200	+0.086%	4,656,384	+69.535%
2025-11-25	92.4400	93.4100	92.2000	93.2400	+1.879%	5,425,913	+69.680%
2025-11-24	90.6050	91.8300	90.6050	91.5200	+0.571%	5,726,213	+72.869%
2025-11-21	89.3400	91.9050	89.3400	91.0000	+2.616%	7,401,025	+73.857%
2025-11-20	89.8500	90.0100	88.4100	88.6800	-0.348%	5,861,516	+78.406%
2025-11-19	89.5550	90.0650	88.5900	88.9900	-0.625%	6,438,595	+77.784%
2025-11-18	89.0300	89.7050	88.4400	89.5500	+0.168%	6,356,877	+76.672%
2025-11-17	89.3300	90.2667	89.1150	89.4000	+0.337%	3,814,139	+76.969%
2025-11-14	88.5150	89.3654	88.2800	89.1000	+0.553%	4,090,547	+77.565%
2025-11-13	87.8900	89.4300	87.6200	88.6100	+1.061%	4,514,764	+78.546%
2025-11-12	88.2700	88.9000	87.2300	87.6800	-1.583%	5,231,592	+80.440%
2025-11-11	88.1900	89.3150	88.0000	89.0900	+1.840%	4,963,456	+77.584%
2025-11-10	86.2400	87.5250	85.8450	87.4800	+3.429%	6,271,748	+80.853%
2025-11-07	84.5500	85.1500	84.2200	84.5800	+0.967%	4,106,122	+87.054%
2025-11-06	84.3100	85.0200	83.3700	83.7700	+3.229%	6,942,147	+88.862%
2025-11-05	81.3800	82.0900	81.0200	81.1500	-1.073%	5,448,786	+94.960%
2025-11-04	80.6500	82.1100	80.4800	82.0300	+0.379%	4,673,213	+92.868%
2025-11-03	81.9800	82.4000	81.0500	81.7200	-0.825%	2,896,549	+93.600%
2025-10-31	82.1800	82.5500	81.5000	82.4000	+0.073%	2,977,722	+92.002%
2025-10-30	82.0900	82.8200	81.2906	82.3400	+0.134%	5,791,262	+92.142%
2025-10-29	83.3900	83.4600	81.6400	82.2300	-0.460%	3,570,044	+92.399%
2025-10-28	84.0400	84.2200	81.7800	82.6100	-1.725%	3,661,749	+91.514%
2025-10-27	83.4600	84.2100	83.2350	84.0600	+0.924%	6,247,961	+88.211%
2025-10-24	83.4500	83.5150	82.9200	83.2900	-0.132%	2,380,453	+89.951%
2025-10-23	83.1700	83.8100	83.1200	83.4000	-0.036%	2,149,848	+89.700%
2025-10-22	83.4500	84.2100	83.2780	83.4300	+0.252%	3,313,353	+89.632%
2025-10-21	83.8400	83.9100	83.1200	83.2200	-0.775%	5,616,670	+90.111%
2025-10-20	84.8600	85.1800	83.7750	83.8700	-0.968%	5,016,343	+88.637%
2025-10-17	83.8350	85.0600	83.6505	84.6900	+1.026%	3,125,960	+86.811%
2025-10-16	83.5200	84.4150	83.0950	83.8300	-1.179%	4,326,064	+88.727%
2025-10-15	83.5500	85.0400	83.5300	84.8300	-0.341%	4,070,016	+86.502%
2025-10-14	84.5800	85.1700	84.3000	85.1200	+0.722%	4,902,168	+85.867%
2025-10-13	84.3500	84.9200	84.0500	84.5100	-0.024%	5,979,944	+87.209%
2025-10-10	85.6300	85.8800	83.8450	84.5300	-0.600%	14,476,330	+87.164%
2025-10-09	85.9000	86.3800	84.9900	85.0400	-0.398%	9,093,484	+86.042%
2025-10-08	86.3500	86.4800	85.1550	85.3800	-0.571%	6,621,301	+85.301%
2025-10-07	85.4200	86.2400	85.3544	85.8700	+0.444%	3,492,741	+84.244%
2025-10-06	85.5400	86.5700	85.1400	85.4900	+0.211%	6,384,890	+85.063%
2025-10-03	84.3000	85.5000	83.8400	85.3100	+1.984%	5,869,288	+85.453%
2025-10-02	83.4000	84.0500	82.8800	83.6500	-0.842%	5,451,241	+89.133%
2025-10-01	81.0350	84.6100	80.8200	84.3600	+9.958%	14,451,418	+87.541%
2025-09-30	74.4300	76.9900	73.9600	76.7200	+3.494%	7,682,597	+106.217%
2025-09-29	74.1900	74.6800	73.6850	74.1300	+0.502%	6,118,738	+113.422%
2025-09-26	73.6700	74.0600	73.3300	73.7600	+0.313%	4,345,423	+114.493%
2025-09-25	74.5700	74.6900	72.8950	73.5300	-2.428%	4,886,408	+115.164%
2025-09-24	75.2000	75.6600	74.9209	75.3600	-0.803%	3,092,991	+109.939%
2025-09-23	76.6100	76.8600	75.9045	75.9700	-1.974%	3,912,871	+108.253%
2025-09-22	76.6700	77.8850	76.5800	77.5000	+1.599%	4,870,404	+104.142%
2025-09-19	76.7900	77.2650	76.1600	76.2800	-1.025%	6,661,660	+107.407%
2025-09-18	76.9200	77.1500	76.0850	77.0700	-0.798%	4,558,556	+105.281%
2025-09-17	77.1900	78.0800	77.0700	77.6900	+0.168%	4,658,789	+103.643%
2025-09-16	77.9100	78.0200	77.2400	77.5600	-0.628%	3,409,475	+103.984%
2025-09-15	78.2200	78.5200	77.3650	78.0500	-1.898%	4,447,216	+102.703%
2025-09-12	80.8200	81.1600	79.0800	79.5600	-1.899%	4,491,748	+98.856%
2025-09-11	80.8200	81.3060	80.6800	81.1000	+0.359%	2,829,735	+95.080%
2025-09-10	80.9100	81.1200	80.5750	80.8100	-0.505%	2,112,545	+95.780%
2025-09-09	81.0050	81.3600	80.7400	81.2200	-0.417%	2,379,148	+94.792%
2025-09-08	80.7300	81.6050	80.1800	81.5600	-0.171%	2,624,015	+93.980%
2025-09-05	82.0500	82.4100	81.5400	81.7000	-0.098%	2,464,583	+93.647%
2025-09-04	81.8800	82.2800	81.4800	81.7800	-0.402%	3,121,637	+93.458%
2025-09-03	80.9500	82.1900	80.9100	82.1100	+2.394%	4,203,438	+92.681%
2025-09-02	79.8600	80.5900	79.4300	80.1900	+0.363%	2,988,576	+97.294%
2025-08-29	79.5900	80.0900	79.3700	79.9000	-0.113%	2,824,761	+98.010%
2025-08-28	79.9300	80.1600	79.3500	79.9900	+0.075%	3,030,932	+97.787%
2025-08-27	80.0550	80.2600	79.4650	79.9300	-0.150%	4,856,761	+97.936%
2025-08-26	80.5700	80.5700	79.3800	80.0500	+0.490%	5,328,655	+97.639%
2025-08-25	81.5200	81.5200	79.4900	79.6600	-1.618%	3,379,361	+98.607%
2025-08-22	81.0900	81.5550	80.6100	80.9700	+0.634%	3,604,333	+95.393%
2025-08-21	80.4000	80.9800	80.4000	80.4600	-0.075%	2,536,510	+96.632%
2025-08-20	80.2000	81.1300	80.1800	80.5200	+1.232%	3,572,156	+96.485%
2025-08-19	79.3300	79.8000	79.2200	79.5400	+0.531%	3,689,934	+98.906%
2025-08-18	79.4850	79.7800	79.1000	79.1200	-0.063%	3,017,733	+99.962%
2025-08-15	78.5050	79.3065	78.3005	79.1700	+0.892%	4,760,857	+99.836%
2025-08-14	77.8200	78.5900	77.7400	78.4700	+0.680%	5,718,232	+101.618%
2025-08-13	76.9300	78.0300	76.7900	77.9400	+3.451%	5,008,774	+102.989%
2025-08-12	74.1100	75.3700	74.0400	75.3400	+1.715%	2,869,888	+109.995%
2025-08-11	73.8600	74.3100	73.6600	74.0700	+0.707%	2,558,310	+113.595%
2025-08-08	73.4700	73.9000	73.1100	73.5500	-1.368%	4,986,435	+115.105%
2025-08-07	73.7900	74.5950	73.4500	74.5700	+1.318%	3,427,612	+112.163%
2025-08-06	74.7000	75.1000	73.4200	73.6000	-1.182%	2,947,283	+114.959%
2025-08-05	74.8400	74.9500	74.2500	74.4800	-0.147%	3,439,695	+112.419%
2025-08-04	73.3300	74.6000	73.2200	74.5900	+0.865%	3,513,437	+112.106%
2025-08-01	73.5500	74.1200	73.3400	73.9500	+1.177%	9,803,831	+113.942%
2025-07-31	74.5900	75.6400	73.0250	73.0900	-4.570%	8,599,714	+116.459%
2025-07-30	75.5550	76.7300	75.3600	76.5900	+3.528%	10,271,122	+106.567%
2025-07-29	72.9200	75.0000	72.5700	73.9800	+2.993%	14,431,353	+113.855%
2025-07-28	72.7250	73.0317	71.4900	71.8300	-1.142%	7,647,839	+120.256%
2025-07-25	72.6500	72.9030	72.2700	72.6600	-1.384%	6,202,340	+117.740%
2025-07-24	74.1300	74.3800	73.5450	73.6800	+0.932%	5,767,090	+114.726%
2025-07-23	72.1700	73.3000	72.0000	73.0000	+3.575%	5,020,773	+116.726%
2025-07-22	69.4220	70.5400	69.4220	70.4800	+2.561%	3,126,719	+124.475%
2025-07-21	68.8750	69.3700	68.6150	68.7200	-0.102%	3,205,456	+130.224%
2025-07-18	69.5900	69.6100	68.6650	68.7900	-0.679%	2,992,178	+129.990%
2025-07-17	69.5150	69.7200	68.6150	69.2600	-1.170%	3,698,668	+128.429%
2025-07-16	69.9600	70.6850	69.8510	70.0800	-0.341%	3,543,031	+125.756%
2025-07-15	71.7800	71.8100	70.2650	70.3200	-1.979%	3,191,976	+124.986%
2025-07-14	71.3500	72.2100	71.2050	71.7400	+0.858%	3,401,875	+120.532%
2025-07-11	70.9900	71.1500	70.5000	71.1300	-0.947%	2,729,868	+122.424%
2025-07-10	71.6500	72.4600	71.2900	71.8100	+1.398%	4,046,703	+120.318%
2025-07-09	69.8900	70.8700	69.7400	70.8200	+1.143%	3,665,539	+123.397%
2025-07-08	69.2300	70.4850	69.1500	70.0200	+0.560%	4,079,718	+125.950%
2025-07-07	69.9650	70.0200	69.3100	69.6300	+0.259%	4,441,675	+127.215%
2025-07-03	71.1100	71.1600	69.1800	69.4500	-2.362%	6,768,010	+127.804%
2025-07-02	70.6400	71.2650	70.5100	71.1300	-0.462%	3,676,175	+122.424%
2025-07-01	70.1100	72.0100	70.0400	71.4600	+2.261%	6,731,078	+121.397%
2025-06-30	69.8850	70.0700	69.4100	69.8800	+0.043%	3,701,686	+126.402%
2025-06-27	70.0300	70.3500	69.7100	69.8500	-0.314%	3,134,832	+126.500%
2025-06-26	70.0900	70.3700	69.6600	70.0700	+0.560%	4,249,711	+125.788%
2025-06-25	70.2000	70.2150	69.6500	69.6800	-1.219%	4,023,466	+127.052%
2025-06-24	70.3100	70.9050	70.0000	70.5400	-0.142%	3,646,781	+124.284%
2025-06-23	70.0000	70.7100	69.9350	70.6400	+0.986%	2,949,832	+123.967%
2025-06-20	71.1400	71.1400	69.6600	69.9500	-1.145%	6,297,122	+126.176%
2025-06-18	71.1200	71.2600	70.5350	70.7600	-0.296%	3,371,567	+123.587%
2025-06-17	72.5100	72.6900	70.9200	70.9700	-3.508%	4,263,587	+122.925%
2025-06-16	74.3500	74.7550	73.4050	73.5500	-1.169%	3,419,053	+115.105%
2025-06-13	74.1500	74.9800	73.9100	74.4200	-0.773%	3,131,593	+112.591%
2025-06-12	74.6200	75.3800	74.2600	75.0000	+1.709%	3,445,758	+110.947%
2025-06-11	73.4300	74.1600	73.4300	73.7400	-0.122%	3,555,427	+114.551%
2025-06-10	73.2700	74.0699	73.1550	73.8300	+1.123%	2,955,796	+114.290%
2025-06-09	72.5400	73.5700	72.5400	73.0100	+0.178%	3,547,424	+116.696%
2025-06-06	72.4200	73.1700	72.4200	72.8800	+0.733%	2,454,022	+117.083%
2025-06-05	72.8900	72.9300	72.1800	72.3500	-0.890%	3,975,003	+118.673%
2025-06-04	72.6100	73.3900	72.4100	73.0000	+1.643%	3,621,090	+116.726%
2025-06-03	72.1800	72.5300	71.6500	71.8200	-0.153%	4,514,607	+120.287%
2025-06-02	71.5650	72.2000	71.2800	71.9300	-1.236%	6,389,992	+119.950%
2025-05-30	71.0800	73.2000	70.6000	72.8300	+2.766%	8,034,278	+117.232%
2025-05-29	70.3700	70.9000	70.0650	70.8700	+0.696%	3,460,905	+123.240%
2025-05-28	70.1900	70.5600	69.9700	70.3800	-0.817%	3,820,839	+124.794%
2025-05-27	71.2800	71.4100	70.5300	70.9600	+0.781%	4,459,256	+122.957%
2025-05-23	69.9600	70.5950	69.9100	70.4100	+0.658%	3,958,322	+124.698%
2025-05-22	69.5800	70.2800	69.4700	69.9500	+0.387%	3,410,127	+126.176%
2025-05-21	70.9600	70.9800	69.5700	69.6800	-0.343%	4,393,517	+127.052%
2025-05-20	69.7900	70.4300	69.5600	69.9200	+0.330%	4,295,161	+126.273%
2025-05-19	68.6900	69.7000	68.6750	69.6900	+1.279%	5,316,051	+127.020%
2025-05-16	68.2050	68.8600	68.0800	68.8100	+1.251%	3,743,327	+129.923%
2025-05-15	67.5500	67.9700	67.0675	67.9600	+2.612%	5,989,876	+132.799%
2025-05-14	68.2200	68.2200	66.1600	66.2300	-2.200%	5,641,348	+138.880%
2025-05-13	68.4150	68.4350	67.3900	67.7200	-1.784%	4,828,733	+133.624%
2025-05-12	66.4400	68.9500	66.3700	68.9500	+2.042%	7,071,285	+129.456%
2025-05-09	68.0400	68.6300	67.5200	67.5700	+0.401%	6,216,023	+134.142%
2025-05-08	68.4300	68.5100	67.2600	67.3000	-3.953%	7,145,928	+135.082%
2025-05-07	70.0200	70.6900	69.8400	70.0700	-0.270%	4,039,996	+125.788%
2025-05-06	72.6900	72.6900	70.2000	70.2600	-2.538%	4,802,170	+125.178%
2025-05-05	72.5000	72.5200	71.9900	72.0900	-0.483%	3,055,733	+119.462%
2025-05-02	71.5100	72.6700	71.3450	72.4400	+2.737%	5,374,453	+118.401%
2025-05-01	70.0900	70.6950	69.7000	70.5100	-1.783%	5,820,077	+124.380%
2025-04-30	72.5200	72.5700	71.3000	71.7900	+0.112%	4,057,331	+120.379%
2025-04-29	70.4000	72.0600	69.7100	71.7100	+2.545%	7,919,098	+120.625%
2025-04-28	70.2500	70.8100	69.5300	69.9300	+0.517%	8,023,429	+126.241%
2025-04-25	69.6500	69.7900	68.8000	69.5700	+0.029%	6,662,712	+127.411%
2025-04-24	69.1600	69.7126	68.4800	69.5500	+1.518%	3,432,145	+127.477%
2025-04-23	68.8500	69.2700	68.3650	68.5100	+0.943%	5,674,013	+130.930%
2025-04-22	66.9500	68.4350	66.8700	67.8700	+1.450%	5,806,957	+133.107%
2025-04-21	67.8000	67.9100	66.5900	66.9000	-1.021%	2,573,039	+136.487%
2025-04-17	67.1450	68.1500	67.0900	67.5900	+0.805%	3,796,056	+134.073%
2025-04-16	68.0900	68.1700	66.8100	67.0500	-1.208%	3,554,578	+135.958%
2025-04-15	68.1000	68.4000	67.3200	67.8700	-0.206%	5,890,895	+133.107%
2025-04-14	66.7900	68.3150	66.6900	68.0100	+2.595%	5,939,890	+132.628%
2025-04-11	65.0200	66.6200	64.4450	66.2900	+2.189%	5,761,491	+138.663%
2025-04-10	65.8600	65.9100	63.0800	64.8700	-2.831%	9,763,088	+143.888%
2025-04-09	61.8100	67.0800	61.2400	66.7600	+2.866%	13,038,433	+136.983%
2025-04-08	66.9500	67.0872	64.6650	64.9000	-1.353%	15,401,008	+143.775%
2025-04-07	64.7800	67.3400	63.9300	65.7900	-3.900%	12,963,688	+140.477%
2025-04-04	71.7500	72.0500	68.4250	68.4600	-7.386%	9,212,028	+131.098%
2025-04-03	75.6200	75.7000	73.8700	73.9200	+2.354%	9,148,835	+114.029%
2025-04-02	72.5200	72.8400	72.0500	72.2200	-0.523%	4,177,343	+119.067%
2025-04-01	74.0000	74.0100	72.4200	72.6000	-1.224%	4,725,090	+117.920%
2025-03-31	72.6000	73.6800	72.1800	73.5000	-0.393%	3,891,708	+115.252%
2025-03-28	73.7000	74.1900	73.4300	73.7900	+1.304%	3,427,663	+114.406%
2025-03-27	72.4300	73.0400	72.3700	72.8400	+0.165%	4,563,210	+117.202%
2025-03-26	72.3800	73.1050	71.8200	72.7200	-0.452%	6,476,567	+117.561%
2025-03-25	75.0500	75.1200	72.6200	73.0500	-1.404%	5,989,681	+116.578%
2025-03-24	73.8400	74.4200	73.7900	74.0900	-1.121%	3,683,540	+113.538%
2025-03-21	75.5900	75.9000	74.6750	74.9300	-2.078%	5,029,197	+111.144%
2025-03-20	76.6000	77.0100	76.2700	76.5200	+0.262%	3,118,842	+106.756%
2025-03-19	76.9800	77.0300	76.1650	76.3200	-0.973%	3,958,356	+107.298%
2025-03-18	77.4900	77.5200	76.6900	77.0700	-0.388%	3,512,846	+105.281%
2025-03-17	77.1600	77.7600	77.0800	77.3700	-0.296%	3,729,023	+104.485%
2025-03-14	76.8700	77.6850	76.7350	77.6000	+1.425%	5,841,605	+103.879%
2025-03-13	76.7000	77.0300	76.1700	76.5100	+1.244%	7,409,283	+106.783%
2025-03-12	75.2700	75.7850	74.6800	75.5700	+1.791%	6,603,151	+109.356%
2025-03-11	75.5200	75.6700	74.1800	74.2400	-2.303%	6,058,018	+113.106%
2025-03-10	76.1100	76.9650	75.4700	75.9900	-1.948%	6,196,577	+108.198%
2025-03-07	77.6900	78.2500	77.2802	77.5000	+0.039%	6,999,550	+104.142%
2025-03-06	77.3900	78.0400	77.2100	77.4700	-0.629%	5,081,674	+104.221%
2025-03-05	77.4400	78.3550	77.3900	77.9600	+0.919%	4,586,293	+102.937%
2025-03-04	77.0100	77.6350	76.8800	77.2500	+1.511%	6,364,201	+104.803%
2025-03-03	76.2450	76.7400	75.8400	76.1000	-0.144%	5,682,280	+107.898%
2025-02-28	75.8300	76.2600	75.2950	76.2100	+0.740%	12,269,202	+107.597%
2025-02-27	75.4850	76.1100	75.3400	75.6500	+0.172%	7,456,594	+109.134%
2025-02-26	76.1700	76.2500	74.9750	75.5200	+0.159%	8,522,829	+109.494%
2025-02-25	75.9100	76.2050	75.0700	75.4000	+0.951%	9,734,709	+109.828%
2025-02-24	74.5350	75.0750	74.1900	74.6900	+0.633%	3,879,228	+111.822%
2025-02-21	73.8900	74.5000	73.5400	74.2200	-0.456%	3,486,572	+113.164%

document.getElementById("bzTBFh").onerror = function(){this.style.display='none';}; .dark-mode .Xjl6dm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xjl6dm{ color: #333333; background-color: white; border: 2px solid #333333; }AZNAstraZeneca PLCstock NYSE

AZN
AstraZeneca PLC
stock NYSE