AstraZeneca PLC Ordinary Shares
AZN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $164.08 | $164.55 | $162.14 | $163.78 | +2.25% | 3.09M |
| Sep 11, 2026 | $161.43 | $161.51 | $158.13 | $160.17 | +0.33% | 2.23M |
| Sep 10, 2026 | $157.68 | $160.30 | $157.23 | $159.64 | +1.72% | 2.94M |
| Sep 9, 2026 | $158.31 | $159.13 | $156.74 | $156.94 | -1.94% | 3.87M |
| Sep 8, 2026 | $163.96 | $163.96 | $159.40 | $160.04 | -1.63% | 5.15M |
| Sep 4, 2026 | $162.82 | $163.78 | $161.13 | $162.70 | -1.26% | 3.07M |
| Sep 3, 2026 | $165.64 | $165.74 | $162.24 | $164.77 | +1.94% | 2.43M |
| Sep 2, 2026 | $162.54 | $164.69 | $160.87 | $161.63 | -0.52% | 3.30M |
| Sep 1, 2026 | $163.66 | $164.24 | $161.39 | $162.47 | +0.21% | 2.60M |
| Aug 31, 2026 | $162.70 | $163.75 | $161.95 | $162.13 | -0.35% | 3.07M |
| Aug 28, 2026 | $163.52 | $163.54 | $161.18 | $162.70 | -1.11% | 2.88M |
| Aug 27, 2026 | $165.27 | $165.58 | $163.98 | $164.52 | -1.05% | 2.50M |
| Aug 26, 2026 | $167.46 | $167.89 | $165.17 | $166.27 | -2.00% | 2.68M |
| Aug 25, 2026 | $167.08 | $170.18 | $166.78 | $169.66 | +1.77% | 3.45M |
| Aug 24, 2026 | $164.57 | $167.08 | $163.97 | $166.71 | +0.44% | 2.78M |
| Aug 21, 2026 | $164.04 | $167.25 | $163.96 | $165.98 | +0.91% | 3.18M |
| Aug 20, 2026 | $163.40 | $165.57 | $161.48 | $164.49 | -0.28% | 5.09M |
| Aug 19, 2026 | $162.13 | $165.91 | $162.00 | $164.95 | +3.03% | 3.82M |
| Aug 18, 2026 | $159.12 | $160.64 | $158.98 | $160.10 | +2.05% | 3.00M |
| Aug 17, 2026 | $156.30 | $157.26 | $155.78 | $156.89 | +0.28% | 3.36M |
| Aug 14, 2026 | $155.50 | $156.46 | $154.53 | $156.45 | -0.50% | 3.70M |
| Aug 13, 2026 | $157.85 | $158.44 | $156.97 | $157.24 | -0.79% | 3.60M |
| Aug 12, 2026 | $157.68 | $159.02 | $157.12 | $158.50 | -0.16% | 4.14M |
| Aug 11, 2026 | $162.06 | $162.26 | $158.61 | $158.75 | -1.95% | 2.75M |
| Aug 10, 2026 | $160.59 | $162.72 | $160.25 | $161.91 | +0.30% | 3.75M |
| Aug 7, 2026 | $162.14 | $162.18 | $160.00 | $161.42 | +0.22% | 3.72M |
| Aug 6, 2026 | $162.62 | $162.93 | $159.75 | $161.07 | -0.27% | 2.35M |
| Aug 5, 2026 | $163.79 | $164.45 | $160.72 | $161.50 | +3.78% | 7.00M |
| Aug 4, 2026 | $157.95 | $158.56 | $155.32 | $155.62 | -1.49% | 8.10M |
| Aug 3, 2026 | $157.17 | $159.72 | $153.41 | $157.97 | -6.88% | 16.31M |
| Jul 31, 2026 | $170.53 | $170.74 | $168.44 | $169.64 | -0.99% | 1.67M |
| Jul 30, 2026 | $170.32 | $171.89 | $169.85 | $171.34 | -1.13% | 2.26M |
| Jul 29, 2026 | $174.24 | $175.04 | $172.63 | $173.30 | +0.48% | 2.25M |
| Jul 28, 2026 | $170.70 | $174.44 | $170.67 | $172.48 | +1.67% | 4.74M |
| Jul 27, 2026 | $170.08 | $173.24 | $167.79 | $169.64 | +0.22% | 3.86M |
| Jul 24, 2026 | $169.84 | $170.26 | $168.33 | $169.26 | +0.59% | 2.01M |
| Jul 23, 2026 | $166.37 | $169.49 | $166.04 | $168.27 | -0.86% | 2.39M |
| Jul 22, 2026 | $170.64 | $170.89 | $168.47 | $169.73 | +0.23% | 1.68M |
| Jul 21, 2026 | $165.35 | $169.43 | $164.82 | $169.34 | +2.93% | 1.99M |
| Jul 20, 2026 | $168.46 | $168.65 | $164.06 | $164.52 | -2.59% | 2.55M |
| Jul 17, 2026 | $168.15 | $170.31 | $167.15 | $168.90 | -0.23% | 1.98M |
| Jul 16, 2026 | $167.97 | $170.37 | $167.25 | $169.29 | +0.55% | 3.02M |
| Jul 15, 2026 | $166.22 | $169.58 | $166.21 | $168.37 | +2.35% | 2.94M |
| Jul 14, 2026 | $167.36 | $168.10 | $164.45 | $164.50 | -2.93% | 3.61M |
| Jul 13, 2026 | $168.75 | $170.47 | $168.11 | $169.47 | -1.25% | 4.67M |
| Jul 10, 2026 | $175.49 | $175.88 | $171.42 | $171.61 | -3.85% | 3.60M |
| Jul 9, 2026 | $173.45 | $180.21 | $172.76 | $178.49 | -5.70% | 6.65M |
| Jul 8, 2026 | $189.95 | $191.48 | $188.67 | $189.28 | -1.99% | 1.97M |
| Jul 7, 2026 | $192.98 | $193.79 | $191.60 | $193.12 | +1.56% | 2.13M |
| Jul 6, 2026 | $190.20 | $190.24 | $186.24 | $190.16 | -2.56% | 1.87M |
| Jul 2, 2026 | $189.52 | $196.41 | $189.17 | $195.15 | +6.14% | 2.38M |
| Jul 1, 2026 | $187.07 | $187.65 | $183.49 | $183.86 | -3.04% | 2.12M |
| Jun 30, 2026 | $190.31 | $190.46 | $186.16 | $189.62 | -0.70% | 2.60M |
| Jun 29, 2026 | $189.25 | $191.13 | $188.45 | $190.95 | +1.35% | 1.64M |
| Jun 26, 2026 | $184.28 | $189.57 | $184.28 | $188.41 | +1.47% | 3.24M |
| Jun 25, 2026 | $184.82 | $186.58 | $184.55 | $185.68 | +1.45% | 1.83M |
| Jun 24, 2026 | $183.40 | $184.61 | $182.19 | $183.02 | +1.10% | 2.38M |
| Jun 23, 2026 | $179.81 | $181.15 | $179.28 | $181.02 | +2.60% | 1.50M |
| Jun 22, 2026 | $175.29 | $177.43 | $175.11 | $176.43 | +0.86% | 1.49M |
| Jun 18, 2026 | $177.67 | $177.80 | $173.66 | $174.93 | — | 1.67M |
