AstraZeneca PLC Ordinary Shares$161.64MRK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $128.46 | $129.99 | $126.22 | $128.00 | +0.18% | 11.82M |
| Aug 3, 2026 | $129.87 | $131.47 | $126.72 | $127.77 | -1.87% | 11.15M |
| Jul 31, 2026 | $128.92 | $131.04 | $128.14 | $130.20 | +0.32% | 7.74M |
| Jul 30, 2026 | $128.20 | $130.21 | $127.25 | $129.79 | -0.44% | 7.83M |
| Jul 29, 2026 | $132.37 | $132.69 | $129.65 | $130.36 | -1.11% | 7.54M |
| Jul 28, 2026 | $132.88 | $135.05 | $131.14 | $131.82 | +0.81% | 10.27M |
| Jul 27, 2026 | $131.01 | $132.53 | $130.45 | $130.76 | -0.24% | 6.91M |
| Jul 24, 2026 | $131.44 | $131.71 | $130.24 | $131.07 | +0.45% | 6.15M |
| Jul 23, 2026 | $127.82 | $131.04 | $127.82 | $130.48 | +2.36% | 8.53M |
| Jul 22, 2026 | $127.32 | $128.83 | $126.62 | $127.47 | +0.96% | 7.79M |
| Jul 21, 2026 | $124.80 | $126.77 | $124.10 | $126.26 | +1.50% | 7.34M |
| Jul 20, 2026 | $127.29 | $127.89 | $124.22 | $124.40 | -2.43% | 7.73M |
| Jul 17, 2026 | $128.45 | $131.74 | $127.03 | $127.50 | -0.10% | 13.47M |
| Jul 16, 2026 | $124.33 | $128.93 | $124.00 | $127.63 | +3.25% | 13.04M |
| Jul 15, 2026 | $124.25 | $124.90 | $122.75 | $123.61 | +2.34% | 9.05M |
| Jul 14, 2026 | $123.30 | $123.66 | $120.16 | $120.78 | -2.62% | 9.93M |
| Jul 13, 2026 | $123.58 | $124.74 | $122.44 | $124.03 | +0.40% | 5.23M |
| Jul 10, 2026 | $125.12 | $125.56 | $122.90 | $123.54 | -1.22% | 8.39M |
| Jul 9, 2026 | $125.48 | $128.07 | $124.45 | $125.07 | -0.73% | 6.98M |
| Jul 8, 2026 | $128.34 | $128.99 | $125.14 | $125.99 | -2.23% | 7.91M |
| Jul 7, 2026 | $128.77 | $129.69 | $127.89 | $128.86 | +1.64% | 10.17M |
| Jul 6, 2026 | $129.31 | $130.00 | $125.62 | $126.78 | -2.15% | 9.50M |
| Jul 2, 2026 | $126.18 | $129.61 | $125.99 | $129.56 | +3.34% | 7.83M |
| Jul 1, 2026 | $128.01 | $128.42 | $124.71 | $125.37 | -2.44% | 10.76M |
| Jun 30, 2026 | $129.22 | $130.29 | $126.68 | $128.50 | -0.68% | 11.84M |
| Jun 29, 2026 | $127.65 | $129.97 | $126.74 | $129.38 | +0.56% | 9.58M |
| Jun 26, 2026 | $125.83 | $128.78 | $125.83 | $128.66 | +2.56% | 18.89M |
| Jun 25, 2026 | $121.63 | $125.96 | $121.00 | $125.45 | +4.02% | 14.05M |
| Jun 24, 2026 | $120.90 | $121.81 | $119.51 | $120.60 | +0.84% | 10.48M |
| Jun 23, 2026 | $116.53 | $119.80 | $116.53 | $119.60 | +3.57% | 10.47M |
| Jun 22, 2026 | $113.97 | $115.63 | $113.00 | $115.48 | +1.41% | 10.52M |
| Jun 18, 2026 | $114.64 | $114.94 | $111.57 | $113.87 | -1.36% | 29.52M |
| Jun 17, 2026 | $114.86 | $115.99 | $114.02 | $115.44 | +0.23% | 10.46M |
| Jun 16, 2026 | $115.88 | $115.90 | $113.57 | $115.17 | +0.23% | 10.67M |
| Jun 15, 2026 | $118.71 | $118.95 | $114.87 | $114.90 | -3.49% | 15.40M |
| Jun 12, 2026 | $121.50 | $121.90 | $118.83 | $119.05 | -1.42% | 10.93M |
| Jun 11, 2026 | $120.04 | $122.71 | $119.95 | $120.76 | +1.40% | 13.18M |
| Jun 10, 2026 | $119.78 | $120.04 | $117.26 | $119.09 | -0.43% | 10.30M |
| Jun 9, 2026 | $120.03 | $120.50 | $118.00 | $119.60 | +0.07% | 9.67M |
| Jun 8, 2026 | $120.85 | $122.60 | $118.69 | $119.52 | -1.05% | 12.31M |
| Jun 5, 2026 | $120.94 | $123.46 | $120.36 | $120.79 | +0.44% | 15.97M |
| Jun 4, 2026 | $117.16 | $120.55 | $117.09 | $120.26 | +4.85% | 15.93M |
| Jun 3, 2026 | $115.45 | $117.33 | $114.70 | $114.70 | -0.82% | 8.23M |
| Jun 2, 2026 | $114.50 | $116.78 | $114.50 | $115.65 | +0.42% | 8.31M |
| Jun 1, 2026 | $117.55 | $117.96 | $114.36 | $115.17 | -2.99% | 9.41M |
| May 29, 2026 | $119.65 | $120.67 | $118.19 | $118.72 | -0.98% | 16.60M |
| May 28, 2026 | $120.26 | $121.50 | $119.36 | $119.89 | -0.29% | 9.26M |
| May 27, 2026 | $119.82 | $122.40 | $119.78 | $120.24 | +0.43% | 7.16M |
| May 26, 2026 | $122.90 | $123.13 | $119.41 | $119.72 | -2.20% | 10.01M |
| May 22, 2026 | $120.55 | $122.66 | $120.08 | $122.41 | +5.64% | 14.75M |
| May 21, 2026 | $112.79 | $115.98 | $112.09 | $115.88 | +2.55% | 7.40M |
| May 20, 2026 | $114.63 | $114.95 | $112.90 | $113.00 | -1.09% | 9.13M |
| May 19, 2026 | $112.56 | $115.10 | $112.13 | $114.24 | +1.49% | 7.56M |
| May 18, 2026 | $111.43 | $112.89 | $110.97 | $112.56 | +1.06% | 8.05M |
| May 15, 2026 | $113.90 | $113.93 | $110.94 | $111.38 | -1.79% | 10.03M |
| May 14, 2026 | $113.63 | $113.90 | $112.57 | $113.41 | -0.04% | 5.28M |
| May 13, 2026 | $112.25 | $114.07 | $112.04 | $113.45 | +0.96% | 8.11M |
| May 12, 2026 | $111.50 | $113.69 | $111.39 | $112.37 | +0.98% | 9.12M |
| May 11, 2026 | $112.15 | $113.68 | $111.01 | $111.28 | -0.09% | 7.75M |
| May 8, 2026 | $112.38 | $113.01 | $111.18 | $111.38 | — | 5.73M |
