AstraZeneca PLC (AZN)
NASDAQ: AZN · Real-Time Price · USD
77.94
+2.60 (3.45%)
At close: Aug 13, 2025, 4:00 PM
77.90
-0.04 (-0.05%)
After-hours: Aug 13, 2025, 7:54 PM EDT
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 76.93 | 78.03 | 76.79 | 77.94 | 77.94 | 3.45% | 5,008,774 |
| Aug 12, 2025 | 74.11 | 75.37 | 74.04 | 75.34 | 75.34 | 1.71% | 2,869,888 |
| Aug 11, 2025 | 73.86 | 74.31 | 73.66 | 74.07 | 74.07 | 0.71% | 2,558,310 |
| Aug 8, 2025 | 73.47 | 73.90 | 73.11 | 73.55 | 73.55 | -1.37% | 4,986,435 |
| Aug 7, 2025 | 73.79 | 74.60 | 73.45 | 74.57 | 74.05 | 1.32% | 3,427,612 |
| Aug 6, 2025 | 74.70 | 75.10 | 73.42 | 73.60 | 73.09 | -1.18% | 2,947,283 |
| Aug 5, 2025 | 74.84 | 74.95 | 74.25 | 74.48 | 73.96 | -0.15% | 3,439,695 |
| Aug 4, 2025 | 73.33 | 74.60 | 73.22 | 74.59 | 74.07 | 0.87% | 3,513,437 |
| Aug 1, 2025 | 73.55 | 74.12 | 73.34 | 73.95 | 73.44 | 1.18% | 9,803,831 |
| Jul 31, 2025 | 74.59 | 75.64 | 73.03 | 73.09 | 72.58 | -4.57% | 8,599,714 |
| Jul 30, 2025 | 75.56 | 76.73 | 75.36 | 76.59 | 76.06 | 3.53% | 10,271,122 |
| Jul 29, 2025 | 72.92 | 75.00 | 72.57 | 73.98 | 73.47 | 2.99% | 14,431,353 |
| Jul 28, 2025 | 72.73 | 73.03 | 71.49 | 71.83 | 71.33 | -1.14% | 7,647,839 |
| Jul 25, 2025 | 72.65 | 72.90 | 72.27 | 72.66 | 72.16 | -1.38% | 6,202,340 |
| Jul 24, 2025 | 74.13 | 74.38 | 73.55 | 73.68 | 73.17 | 0.93% | 5,767,090 |
| Jul 23, 2025 | 72.17 | 73.30 | 72.00 | 73.00 | 72.49 | 3.58% | 5,020,773 |
| Jul 22, 2025 | 69.42 | 70.54 | 69.42 | 70.48 | 69.99 | 2.56% | 3,126,719 |
| Jul 21, 2025 | 68.88 | 69.37 | 68.62 | 68.72 | 68.24 | -0.10% | 3,205,456 |
| Jul 18, 2025 | 69.59 | 69.61 | 68.67 | 68.79 | 68.31 | -0.68% | 2,992,178 |
| Jul 17, 2025 | 69.52 | 69.72 | 68.62 | 69.26 | 68.78 | -1.17% | 3,698,668 |
| Jul 16, 2025 | 69.96 | 70.69 | 69.85 | 70.08 | 69.59 | -0.34% | 3,543,031 |
| Jul 15, 2025 | 71.78 | 71.81 | 70.27 | 70.32 | 69.83 | -1.98% | 3,191,976 |
| Jul 14, 2025 | 71.35 | 72.21 | 71.21 | 71.74 | 71.24 | 0.86% | 3,401,875 |
| Jul 11, 2025 | 70.99 | 71.15 | 70.50 | 71.13 | 70.64 | -0.95% | 2,729,868 |
| Jul 10, 2025 | 71.65 | 72.46 | 71.29 | 71.81 | 71.31 | 1.40% | 4,046,703 |
| Jul 9, 2025 | 69.89 | 70.87 | 69.74 | 70.82 | 70.33 | 1.14% | 3,665,539 |
| Jul 8, 2025 | 69.23 | 70.49 | 69.15 | 70.02 | 69.53 | 0.56% | 4,079,718 |
| Jul 7, 2025 | 69.97 | 70.02 | 69.31 | 69.63 | 69.15 | 0.26% | 4,441,675 |
| Jul 3, 2025 | 71.11 | 71.16 | 69.18 | 69.45 | 68.97 | -2.36% | 6,768,010 |
| Jul 2, 2025 | 70.64 | 71.27 | 70.51 | 71.13 | 70.64 | -0.46% | 3,676,175 |
| Jul 1, 2025 | 70.11 | 72.01 | 70.04 | 71.46 | 70.96 | 2.26% | 6,731,078 |
| Jun 30, 2025 | 69.89 | 70.07 | 69.41 | 69.88 | 69.39 | 0.04% | 3,701,686 |
| Jun 27, 2025 | 70.03 | 70.35 | 69.71 | 69.85 | 69.36 | -0.31% | 3,134,832 |
| Jun 26, 2025 | 70.09 | 70.37 | 69.66 | 70.07 | 69.58 | 0.56% | 4,249,711 |
| Jun 25, 2025 | 70.20 | 70.22 | 69.65 | 69.68 | 69.20 | -1.22% | 4,023,466 |
| Jun 24, 2025 | 70.31 | 70.91 | 70.00 | 70.54 | 70.05 | -0.14% | 3,646,781 |
| Jun 23, 2025 | 70.00 | 70.71 | 69.94 | 70.64 | 70.15 | 0.99% | 2,949,832 |
| Jun 20, 2025 | 71.14 | 71.14 | 69.66 | 69.95 | 69.46 | -1.14% | 6,297,122 |
| Jun 18, 2025 | 71.12 | 71.26 | 70.54 | 70.76 | 70.27 | -0.30% | 3,371,567 |
| Jun 17, 2025 | 72.51 | 72.69 | 70.92 | 70.97 | 70.48 | -3.51% | 4,263,587 |
| Jun 16, 2025 | 74.35 | 74.76 | 73.41 | 73.55 | 73.04 | -1.17% | 3,419,053 |
| Jun 13, 2025 | 74.15 | 74.98 | 73.91 | 74.42 | 73.90 | -0.77% | 3,131,593 |
| Jun 12, 2025 | 74.62 | 75.38 | 74.26 | 75.00 | 74.48 | 1.71% | 3,445,758 |
| Jun 11, 2025 | 73.43 | 74.16 | 73.43 | 73.74 | 73.23 | -0.12% | 3,555,427 |
| Jun 10, 2025 | 73.27 | 74.07 | 73.16 | 73.83 | 73.32 | 1.12% | 2,955,796 |
| Jun 9, 2025 | 72.54 | 73.57 | 72.54 | 73.01 | 72.50 | 0.18% | 3,547,424 |
| Jun 6, 2025 | 72.42 | 73.17 | 72.42 | 72.88 | 72.37 | 0.73% | 2,454,022 |
| Jun 5, 2025 | 72.89 | 72.93 | 72.18 | 72.35 | 71.85 | -0.89% | 3,975,003 |
| Jun 4, 2025 | 72.61 | 73.39 | 72.41 | 73.00 | 72.49 | 1.64% | 3,621,090 |
| Jun 3, 2025 | 72.18 | 72.53 | 71.65 | 71.82 | 71.32 | -0.15% | 4,514,607 |