AstraZeneca PLC Ordinary Shares
AZN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $186.11 | $187.36 | $182.93 | $183.88 | -1.45% | 3.89M |
| Nov 2, 2026 | $184.59 | $187.94 | $184.52 | $186.58 | -0.04% | 2.70M |
| Oct 30, 2026 | $183.59 | $188.39 | $183.10 | $186.65 | +7.02% | 5.47M |
| Oct 29, 2026 | $173.26 | $175.35 | $172.87 | $174.40 | +2.88% | 3.72M |
| Oct 28, 2026 | $168.65 | $171.94 | $167.96 | $169.51 | -0.34% | 1.70M |
| Oct 27, 2026 | $169.68 | $171.72 | $169.45 | $170.08 | -1.15% | 2.91M |
| Oct 26, 2026 | $171.54 | $172.37 | $170.68 | $172.06 | +0.33% | 3.31M |
| Oct 23, 2026 | $171.28 | $171.75 | $169.51 | $171.49 | -0.63% | 3.69M |
| Oct 22, 2026 | $169.86 | $173.91 | $169.32 | $172.57 | +2.45% | 2.77M |
| Oct 21, 2026 | $168.91 | $169.84 | $168.09 | $168.45 | -0.22% | 1.90M |
| Oct 20, 2026 | $166.77 | $169.24 | $166.66 | $168.82 | +2.97% | 4.59M |
| Oct 19, 2026 | $164.51 | $166.10 | $163.91 | $163.95 | -0.88% | 2.32M |
| Oct 16, 2026 | $166.97 | $167.18 | $164.37 | $165.41 | -0.76% | 3.46M |
| Oct 15, 2026 | $167.69 | $169.81 | $166.49 | $166.68 | +2.87% | 4.40M |
| Oct 14, 2026 | $158.71 | $162.71 | $158.31 | $162.03 | +3.99% | 3.33M |
| Oct 13, 2026 | $160.76 | $160.83 | $154.00 | $155.82 | -1.59% | 3.11M |
| Oct 12, 2026 | $159.44 | $159.44 | $157.60 | $158.33 | -0.55% | 2.86M |
| Oct 9, 2026 | $159.45 | $160.07 | $158.53 | $159.20 | +0.26% | 2.12M |
| Oct 8, 2026 | $159.80 | $160.05 | $156.72 | $158.78 | -0.84% | 3.49M |
| Oct 7, 2026 | $159.12 | $161.29 | $158.53 | $160.12 | +0.95% | 2.46M |
| Oct 6, 2026 | $159.80 | $159.96 | $156.26 | $158.61 | +1.33% | 2.05M |
| Oct 5, 2026 | $156.76 | $157.20 | $154.81 | $156.53 | -0.24% | 2.26M |
| Oct 2, 2026 | $158.46 | $158.80 | $156.41 | $156.90 | -0.51% | 3.04M |
| Oct 1, 2026 | $160.77 | $161.33 | $157.54 | $157.70 | -2.33% | 3.38M |
| Sep 30, 2026 | $164.47 | $164.48 | $161.46 | $161.47 | -1.67% | 2.23M |
| Sep 29, 2026 | $165.09 | $166.47 | $163.24 | $164.21 | -1.17% | 3.37M |
| Sep 28, 2026 | $165.69 | $167.52 | $165.39 | $166.15 | -0.26% | 1.73M |
| Sep 25, 2026 | $166.16 | $166.81 | $164.60 | $166.58 | +1.23% | 2.07M |
| Sep 24, 2026 | $162.91 | $166.25 | $162.91 | $164.56 | +0.75% | 3.19M |
| Sep 23, 2026 | $166.58 | $167.59 | $163.33 | $163.33 | -2.99% | 2.36M |
| Sep 22, 2026 | $167.84 | $169.35 | $166.74 | $168.37 | +0.16% | 2.31M |
| Sep 21, 2026 | $168.45 | $169.00 | $167.11 | $168.10 | +1.22% | 2.94M |
| Sep 18, 2026 | $167.15 | $167.83 | $165.54 | $166.08 | -0.04% | 3.06M |
| Sep 17, 2026 | $164.59 | $166.29 | $164.30 | $166.14 | +2.00% | 3.81M |
| Sep 16, 2026 | $164.21 | $165.42 | $162.02 | $162.89 | +0.64% | 3.86M |
| Sep 15, 2026 | $161.42 | $163.90 | $160.71 | $161.85 | -1.18% | 2.94M |
| 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 | — | 2.75M |
