Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

AstraZeneca (AZN) Historical Prices

664 Followers
AZN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026184.77186.15183.93184.45184.45+0.04%1,849,9090.62
Nov 12, 2026185.47185.85183.87184.38184.38-0.59%1,709,3620.57
Nov 11, 2026184.26185.71183.53185.48185.48-0.69%1,433,5060.47
Nov 10, 2026186.71188.10184.96186.76186.76+0.18%1,803,1970.58
Nov 09, 2026189.36190.17187.21189.39189.39+1.59%2,426,0710.78
Nov 06, 2026181.34187.33181.20186.43186.43-0.22%2,846,8420.92
Nov 05, 2026190.00192.65186.48186.85186.85-1.14%4,840,8481.57
Nov 04, 2026188.44189.66187.11189.01189.01+2.79%4,556,2991.48
Nov 03, 2026186.11187.36182.93183.88183.88-1.45%3,885,2451.27
Nov 02, 2026184.59187.94184.52186.58186.58-0.04%2,648,0940.85
Oct 30, 2026183.59188.39183.10186.65186.65+7.02%5,464,3741.73
Oct 29, 2026173.26175.35172.87174.40174.40+2.88%3,384,4301.00
Oct 28, 2026168.65171.94167.96169.51169.51-0.34%1,697,8720.50
Oct 27, 2026169.68171.72169.45170.08170.08-1.15%2,905,0930.86
Oct 26, 2026171.54172.37170.68172.06172.06+0.33%3,309,7800.99
Oct 23, 2026171.28171.75169.51171.49171.49-0.63%3,691,3591.10
Oct 22, 2026169.86173.91169.32172.57172.57+2.45%2,773,0540.82
Oct 21, 2026168.91169.84168.09168.45168.45-0.22%1,896,9400.56
Oct 20, 2026166.77169.24166.66168.82168.82+2.97%4,592,4411.37
Oct 19, 2026164.51166.10163.91163.95163.95-0.88%2,321,8560.70
Oct 16, 2026166.97167.18164.37165.41165.41-0.76%3,457,6801.04
Oct 15, 2026167.69169.81166.49166.68166.68+2.87%4,404,0631.34
Oct 14, 2026158.71162.71158.31162.03162.03+3.99%3,333,9251.02
Oct 13, 2026160.76160.83154.00155.82155.82-1.59%3,112,4210.96
Oct 12, 2026159.44159.44157.60158.33158.33-0.55%2,855,6940.88
Oct 09, 2026159.45160.07158.53159.20159.20+0.26%2,121,7750.65
Oct 08, 2026159.80160.05156.72158.78158.78-0.84%3,488,7811.06
Oct 07, 2026159.12161.29158.53160.12160.12+0.95%2,458,7190.74
Oct 06, 2026159.80159.96156.26158.61158.61+1.33%2,050,6530.60
Oct 05, 2026156.76157.20154.81156.53156.53-0.24%2,256,0350.67
Oct 02, 2026158.46158.80156.41156.90156.90-0.51%3,035,5610.90
Oct 01, 2026160.77161.33157.54157.70157.70-2.33%2,759,0350.82
Sep 30, 2026164.47164.48161.46161.47161.47-1.67%2,225,4760.67
Sep 29, 2026165.09166.47163.24164.21164.21-1.17%3,372,1491.02
Sep 28, 2026165.69167.52165.39166.15166.15-0.26%1,726,6440.52
Sep 25, 2026166.16166.81164.60166.58166.58+1.23%2,067,8630.62
Sep 24, 2026162.91166.25162.91164.56164.56+0.75%3,188,5820.97
Sep 23, 2026166.58167.59163.33163.33163.33-2.99%2,361,3390.71
Sep 22, 2026167.84169.35166.74168.37168.37+0.16%2,306,2600.70
Sep 21, 2026168.45169.00167.11168.10168.10+1.22%2,937,7980.89
Sep 18, 2026167.15167.83165.54166.08166.08-0.04%3,060,3770.94
Sep 17, 2026164.59166.29164.30166.14166.14+2.00%3,807,5231.18
Sep 16, 2026164.21165.42162.02162.89162.89+0.64%3,859,2901.22
Sep 15, 2026161.42163.90160.71161.85161.85-1.18%2,939,3840.93
Sep 14, 2026164.08164.55162.14163.78163.78+2.25%3,093,6460.99
Sep 11, 2026161.43161.51158.13160.17160.17+0.33%2,229,3370.71
Sep 10, 2026157.68160.30157.23159.64159.64+1.72%2,935,4970.95
Sep 09, 2026158.31159.13156.74156.94156.94-1.94%3,874,0391.26
Sep 08, 2026163.96163.96159.40160.04160.04-1.63%5,146,2691.70
Sep 07, 2026162.82163.78161.13162.70162.700.00%00.00