AstraZeneca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	90.69	91.18	90.07	90.18	90.18	0.17%	5,429,349
Dec 4, 2025	90.65	90.87	89.77	90.03	90.03	-0.90%	5,250,804
Dec 3, 2025	90.69	91.28	90.52	90.85	90.85	0.75%	6,837,023
Dec 2, 2025	90.91	91.08	90.14	90.17	90.17	-0.39%	6,504,867
Dec 1, 2025	92.94	92.98	90.43	90.52	90.52	-2.37%	6,366,644
Nov 28, 2025	92.57	92.83	92.05	92.72	92.72	-0.64%	3,747,969
Nov 26, 2025	93.00	94.02	92.84	93.32	93.32	0.09%	4,656,384
Nov 25, 2025	92.44	93.41	92.20	93.24	93.24	1.88%	5,425,913
Nov 24, 2025	90.61	91.83	90.61	91.52	91.52	0.57%	5,726,213
Nov 21, 2025	89.34	91.91	89.34	91.00	91.00	2.62%	7,402,348
Nov 20, 2025	89.85	90.01	88.41	88.68	88.68	-0.35%	5,863,236
Nov 19, 2025	89.56	90.07	88.59	88.99	88.99	-0.63%	6,439,194
Nov 18, 2025	89.03	89.71	88.44	89.55	89.55	0.17%	6,357,880
Nov 17, 2025	89.33	90.27	89.12	89.40	89.40	0.34%	3,814,139
Nov 14, 2025	88.52	89.37	88.28	89.10	89.10	0.55%	4,090,547
Nov 13, 2025	87.89	89.43	87.62	88.61	88.61	1.06%	4,514,764
Nov 12, 2025	88.27	88.90	87.23	87.68	87.68	-1.58%	5,231,592
Nov 11, 2025	88.19	89.32	88.00	89.09	89.09	1.84%	4,963,456
Nov 10, 2025	86.24	87.53	85.85	87.48	87.48	3.43%	6,271,748
Nov 7, 2025	84.55	85.15	84.22	84.58	84.58	0.97%	4,106,122
Nov 6, 2025	84.31	85.02	83.37	83.77	83.77	3.23%	6,942,147
Nov 5, 2025	81.38	82.09	81.02	81.15	81.15	-1.07%	5,448,786
Nov 4, 2025	80.65	82.11	80.48	82.03	82.03	0.38%	4,673,213
Nov 3, 2025	81.98	82.40	81.05	81.72	81.72	-0.83%	2,896,549
Oct 31, 2025	82.18	82.55	81.50	82.40	82.40	0.07%	2,977,722
Oct 30, 2025	82.09	82.82	81.29	82.34	82.34	0.13%	5,791,262
Oct 29, 2025	83.39	83.46	81.64	82.23	82.23	-0.46%	3,570,044
Oct 28, 2025	84.04	84.22	81.78	82.61	82.61	-1.72%	3,661,749
Oct 27, 2025	83.46	84.21	83.24	84.06	84.06	0.92%	6,247,961
Oct 24, 2025	83.45	83.52	82.92	83.29	83.29	-0.13%	2,380,453
Oct 23, 2025	83.17	83.81	83.12	83.40	83.40	-0.04%	2,149,848
Oct 22, 2025	83.45	84.21	83.28	83.43	83.43	0.25%	3,313,353
Oct 21, 2025	83.84	83.91	83.12	83.22	83.22	-0.78%	5,616,670
Oct 20, 2025	84.86	85.18	83.78	83.87	83.87	-0.97%	5,016,376
Oct 17, 2025	83.84	85.06	83.65	84.69	84.69	1.03%	3,125,960
Oct 16, 2025	83.52	84.42	83.10	83.83	83.83	-1.18%	4,326,064
Oct 15, 2025	83.55	85.04	83.53	84.83	84.83	-0.34%	4,070,016
Oct 14, 2025	84.58	85.17	84.30	85.12	85.12	0.72%	4,902,168
Oct 13, 2025	84.35	84.92	84.05	84.51	84.51	-0.02%	5,979,944
Oct 10, 2025	85.63	85.88	83.85	84.53	84.53	-0.60%	14,476,330
Oct 9, 2025	85.90	86.38	84.99	85.04	85.04	-0.40%	9,093,484
Oct 8, 2025	86.35	86.48	85.16	85.38	85.38	-0.57%	6,621,301
Oct 7, 2025	85.42	86.24	85.35	85.87	85.87	0.44%	3,492,741
Oct 6, 2025	85.54	86.57	85.14	85.49	85.49	0.21%	6,384,890
Oct 3, 2025	84.30	85.50	83.84	85.31	85.31	1.98%	5,869,288
Oct 2, 2025	83.40	84.05	82.88	83.65	83.65	-0.84%	5,451,241
Oct 1, 2025	81.04	84.61	80.82	84.36	84.36	9.96%	14,451,418
Sep 30, 2025	74.43	76.99	73.96	76.72	76.72	3.49%	7,682,597
Sep 29, 2025	74.19	74.68	73.69	74.13	74.13	0.50%	6,118,738
Sep 26, 2025	73.67	74.06	73.33	73.76	73.76	0.31%	4,345,423