AstraZeneca PLC Ordinary Shares$161.64NVS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $154.89 | $154.89 | $152.99 | $153.27 | -0.26% | 1.71M |
| Aug 3, 2026 | $155.66 | $156.37 | $153.02 | $153.67 | -1.59% | 1.67M |
| Jul 31, 2026 | $156.99 | $157.12 | $155.03 | $156.15 | -1.45% | 1.55M |
| Jul 30, 2026 | $156.91 | $158.55 | $156.46 | $158.44 | -0.25% | 2.09M |
| Jul 29, 2026 | $159.15 | $159.37 | $157.32 | $158.83 | -0.64% | 1.63M |
| Jul 28, 2026 | $158.07 | $160.34 | $158.03 | $159.85 | +2.40% | 1.69M |
| Jul 27, 2026 | $156.59 | $158.08 | $155.79 | $156.11 | +0.71% | 1.62M |
| Jul 24, 2026 | $156.11 | $156.38 | $154.44 | $155.01 | -0.72% | 1.83M |
| Jul 23, 2026 | $151.71 | $156.94 | $151.44 | $156.14 | +2.00% | 2.11M |
| Jul 22, 2026 | $156.07 | $156.41 | $152.67 | $153.08 | -0.51% | 1.46M |
| Jul 21, 2026 | $155.39 | $159.30 | $153.66 | $153.87 | +2.88% | 2.65M |
| Jul 20, 2026 | $153.17 | $153.54 | $149.33 | $149.56 | -2.73% | 1.84M |
| Jul 17, 2026 | $153.97 | $155.30 | $153.14 | $153.76 | +0.67% | 2.59M |
| Jul 16, 2026 | $150.48 | $153.18 | $150.21 | $152.73 | +1.28% | 2.37M |
| Jul 15, 2026 | $150.02 | $151.66 | $149.65 | $150.80 | +0.29% | 1.76M |
| Jul 14, 2026 | $152.08 | $152.44 | $150.33 | $150.36 | -1.96% | 1.24M |
| Jul 13, 2026 | $152.68 | $154.17 | $151.94 | $153.37 | -0.44% | 1.18M |
| Jul 10, 2026 | $154.80 | $155.00 | $153.63 | $154.05 | -0.37% | 1.17M |
| Jul 9, 2026 | $154.90 | $155.47 | $153.79 | $154.62 | -0.35% | 2.27M |
| Jul 8, 2026 | $155.26 | $156.40 | $155.10 | $155.17 | -1.18% | 1.42M |
| Jul 7, 2026 | $157.15 | $157.93 | $156.43 | $157.03 | +0.99% | 1.45M |
| Jul 6, 2026 | $157.32 | $157.57 | $154.21 | $155.49 | -2.76% | 1.92M |
| Jul 2, 2026 | $157.50 | $160.57 | $157.00 | $159.90 | +3.74% | 1.59M |
| Jul 1, 2026 | $154.67 | $155.02 | $153.22 | $154.14 | -1.65% | 1.92M |
| Jun 30, 2026 | $157.63 | $157.89 | $155.92 | $156.72 | -0.55% | 1.76M |
| Jun 29, 2026 | $156.14 | $157.73 | $155.79 | $157.59 | +1.40% | 2.32M |
| Jun 26, 2026 | $153.33 | $156.38 | $153.33 | $155.41 | +0.19% | 3.83M |
| Jun 25, 2026 | $153.48 | $155.85 | $153.41 | $155.12 | +1.31% | 4.45M |
| Jun 24, 2026 | $154.20 | $154.96 | $152.31 | $153.12 | -0.17% | 7.22M |
| Jun 23, 2026 | $151.94 | $153.47 | $151.36 | $153.38 | +2.99% | 1.40M |
| Jun 22, 2026 | $146.94 | $149.23 | $146.60 | $148.93 | +1.26% | 1.40M |
| Jun 18, 2026 | $149.90 | $150.08 | $146.92 | $147.08 | -2.52% | 1.87M |
| Jun 17, 2026 | $151.42 | $152.57 | $150.20 | $150.88 | -0.03% | 1.66M |
| Jun 16, 2026 | $150.46 | $151.38 | $148.64 | $150.93 | -0.42% | 1.59M |
| Jun 15, 2026 | $153.07 | $153.32 | $151.27 | $151.56 | -0.99% | 1.68M |
| Jun 12, 2026 | $153.93 | $154.22 | $152.85 | $153.07 | -0.55% | 1.18M |
| Jun 11, 2026 | $152.00 | $154.71 | $151.62 | $153.92 | +3.92% | 2.13M |
| Jun 10, 2026 | $149.03 | $149.72 | $147.91 | $148.12 | -0.67% | 1.44M |
| Jun 9, 2026 | $147.19 | $149.71 | $147.05 | $149.12 | +1.84% | 2.42M |
| Jun 8, 2026 | $147.54 | $148.53 | $146.39 | $146.42 | -1.84% | 2.59M |
| Jun 5, 2026 | $147.65 | $149.16 | $147.44 | $149.16 | +0.51% | 3.57M |
| Jun 4, 2026 | $146.46 | $148.48 | $146.46 | $148.40 | +3.30% | 2.49M |
| Jun 3, 2026 | $142.47 | $144.26 | $142.26 | $143.66 | +0.13% | 1.54M |
| Jun 2, 2026 | $144.01 | $144.46 | $142.64 | $143.48 | -1.51% | 1.47M |
| Jun 1, 2026 | $146.92 | $147.50 | $144.72 | $145.68 | -2.99% | 2.05M |
| May 29, 2026 | $151.84 | $152.03 | $150.12 | $150.17 | -0.81% | 1.64M |
| May 28, 2026 | $150.13 | $151.74 | $149.96 | $151.40 | +0.19% | 1.64M |
| May 27, 2026 | $151.05 | $152.37 | $150.62 | $151.12 | +0.21% | 989.02K |
| May 26, 2026 | $152.30 | $152.49 | $150.32 | $150.80 | -0.80% | 1.05M |
| May 22, 2026 | $151.56 | $152.55 | $151.24 | $152.01 | +0.16% | 1.41M |
| May 21, 2026 | $150.09 | $152.52 | $149.54 | $151.76 | +0.87% | 965.76K |
| May 20, 2026 | $150.95 | $151.76 | $150.23 | $150.45 | +0.01% | 1.36M |
| May 19, 2026 | $149.61 | $151.41 | $149.32 | $150.44 | +0.86% | 999.10K |
| May 18, 2026 | $149.01 | $150.58 | $148.95 | $149.15 | +0.72% | 1.08M |
| May 15, 2026 | $150.12 | $150.33 | $147.81 | $148.08 | -1.13% | 829.34K |
| May 14, 2026 | $150.13 | $150.56 | $148.60 | $149.77 | +0.01% | 1.52M |
| May 13, 2026 | $148.23 | $150.33 | $148.16 | $149.75 | +1.07% | 1.27M |
| May 12, 2026 | $146.29 | $148.56 | $145.88 | $148.16 | +2.02% | 921.78K |
| May 11, 2026 | $146.59 | $147.28 | $144.75 | $145.23 | -0.55% | 2.10M |
| May 8, 2026 | $146.45 | $146.67 | $145.48 | $146.03 | — | 1.07M |
