5 DAY PERFORMANCE
-13.75%
1 MONTH PERFORMANCE
-10.20%
3 MONTH PERFORMANCE
-0.15%
6 MONTH PERFORMANCE
-15.35%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
-0.83%
AstraZeneca PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $75.27 | $75.57 (0.4%) | $75.79 | $74.68 | 5.43 M | $234.35 B |
| 03/11/2025 | $75.52 | $74.24 (-1.69%) | $75.67 | $74.18 | 6.11 M | $230.74 B |
| 03/10/2025 | $76.11 | $75.99 (-0.16%) | $76.97 | $75.47 | 6.25 M | $236.18 B |
| 03/07/2025 | $77.69 | $77.50 (-0.24%) | $78.25 | $77.28 | 7.02 M | $240.87 B |
| 03/06/2025 | $77.39 | $77.47 (0.1%) | $78.04 | $77.21 | 5.17 M | $240.78 B |
| 03/05/2025 | $77.44 | $77.96 (0.67%) | $78.36 | $77.39 | 4.91 M | $242.30 B |
| 03/04/2025 | $77.01 | $77.25 (0.31%) | $77.64 | $76.88 | 6.42 M | $240.10 B |
| 03/03/2025 | $76.25 | $76.10 (-0.2%) | $76.74 | $75.84 | 5.74 M | $236.52 B |
| 02/28/2025 | $75.83 | $76.21 (0.5%) | $76.26 | $75.30 | 12.81 M | $236.87 B |
| 02/27/2025 | $75.49 | $75.65 (0.21%) | $76.11 | $75.34 | 7.67 M | $235.13 B |
| 02/26/2025 | $76.17 | $75.52 (-0.85%) | $76.25 | $74.97 | 8.57 M | $234.72 B |
| 02/25/2025 | $75.91 | $75.40 (-0.67%) | $76.21 | $75.07 | 9.78 M | $234.35 B |
| 02/24/2025 | $74.54 | $74.69 (0.2%) | $75.08 | $74.19 | 3.93 M | $232.14 B |
| 02/21/2025 | $73.89 | $74.22 (0.45%) | $74.50 | $73.54 | 3.61 M | $460.16 B |
| 02/20/2025 | $74.09 | $74.56 (0.63%) | $74.74 | $74.08 | 3.34 M | $462.27 B |
| 02/19/2025 | $74.19 | $73.81 (-0.51%) | $74.45 | $73.58 | 5.07 M | $457.62 B |
| 02/18/2025 | $74.24 | $74.80 (0.75%) | $74.97 | $74.20 | 6.17 M | $463.76 B |
| 02/14/2025 | $74.33 | $73.58 (-1.01%) | $74.58 | $73.45 | 5.78 M | $456.20 B |
| 02/13/2025 | $74.70 | $74.45 (-0.33%) | $75.48 | $74.13 | 6.11 M | $461.59 B |
| 02/12/2025 | $73.09 | $74.43 (1.83%) | $74.60 | $73.03 | 5.71 M | $461.47 B |
| 02/11/2025 | $72.01 | $72.73 (1%) | $73.06 | $72.00 | 5.34 M | $450.93 B |
| 02/10/2025 | $72.74 | $72.66 (-0.11%) | $73.30 | $72.44 | 7.24 M | $450.49 B |
| 02/07/2025 | $72.70 | $71.99 (-0.98%) | $72.70 | $71.78 | 6.22 M | $446.34 B |
| 02/06/2025 | $74.19 | $72.36 (-2.47%) | $74.61 | $71.96 | 9.15 M | $448.63 B |
| 02/05/2025 | $69.93 | $70.94 (1.44%) | $71.09 | $69.65 | 7.82 M | $439.83 B |
| 02/04/2025 | $69.66 | $68.96 (-1%) | $69.70 | $68.76 | 5.07 M | $427.55 B |
| 02/03/2025 | $70.25 | $69.86 (-0.56%) | $70.74 | $69.73 | 4.99 M | $433.13 B |
| 01/31/2025 | $70.64 | $70.76 (0.17%) | $71.55 | $70.49 | 3.76 M | $438.71 B |
| 01/30/2025 | $70.42 | $71.24 (1.16%) | $71.44 | $70.32 | 4.66 M | $441.69 B |
| 01/29/2025 | $70.15 | $70.25 (0.14%) | $70.30 | $69.59 | 3.62 M | $435.55 B |
| 01/28/2025 | $70.12 | $69.59 (-0.76%) | $70.38 | $69.48 | 3.43 M | $431.46 B |
| 01/27/2025 | $69.51 | $70.08 (0.82%) | $70.32 | $69.49 | 5.11 M | $434.50 B |
| 01/24/2025 | $69.11 | $69.06 (-0.07%) | $69.47 | $68.84 | 4.69 M | $428.17 B |
| 01/23/2025 | $68.75 | $68.60 (-0.22%) | $68.80 | $68.15 | 4.20 M | $425.32 B |
| 01/22/2025 | $68.01 | $68.20 (0.28%) | $68.34 | $67.68 | 6.97 M | $422.84 B |
| 01/21/2025 | $67.75 | $67.96 (0.31%) | $68.38 | $67.59 | 5.48 M | $421.35 B |
| 01/17/2025 | $67.78 | $66.60 (-1.74%) | $67.78 | $66.59 | 5.43 M | $412.92 B |
| 01/16/2025 | $65.95 | $66.91 (1.46%) | $66.98 | $65.76 | 3.94 M | $414.84 B |
| 01/15/2025 | $65.51 | $65.68 (0.26%) | $65.88 | $65.03 | 5.23 M | $407.22 B |
| 01/14/2025 | $65.21 | $65.37 (0.25%) | $65.66 | $64.22 | 6.25 M | $405.29 B |
| 01/13/2025 | $65.88 | $65.73 (-0.23%) | $66.21 | $65.64 | 7.68 M | $407.53 B |
| 01/10/2025 | $67.19 | $67.01 (-0.27%) | $67.57 | $66.85 | 5.67 M | $415.46 B |
| 01/08/2025 | $66.21 | $66.58 (0.56%) | $66.74 | $65.68 | 3.98 M | $412.80 B |
| 01/07/2025 | $66.80 | $66.64 (-0.24%) | $67.33 | $66.61 | 4.11 M | $413.17 B |
| 01/06/2025 | $66.81 | $66.84 (0.04%) | $67.57 | $66.38 | 5.40 M | $414.41 B |
| 01/03/2025 | $66.45 | $66.25 (-0.3%) | $66.47 | $66.12 | 3.86 M | $410.75 B |
| 01/02/2025 | $66.01 | $65.88 (-0.2%) | $66.41 | $65.85 | 2.80 M | $408.46 B |
| 12/31/2024 | $65.55 | $65.52 (-0.05%) | $66.03 | $65.42 | 2.02 M | $406.22 B |
| 12/30/2024 | $66.11 | $65.57 (-0.82%) | $66.11 | $65.33 | 3.44 M | $406.53 B |
| 12/27/2024 | $65.95 | $66.26 (0.47%) | $66.41 | $65.77 | 4.70 M | $410.81 B |
| 12/26/2024 | $65.92 | $66.52 (0.91%) | $66.67 | $65.86 | 3.35 M | $412.42 B |
| 12/24/2024 | $65.93 | $66.30 (0.56%) | $66.50 | $65.93 | 2.15 M | $411.06 B |
| 12/23/2024 | $65.85 | $66.63 (1.18%) | $66.73 | $65.57 | 8.18 M | $413.11 B |
| 12/20/2024 | $63.93 | $65.35 (2.22%) | $65.47 | $63.75 | 9.08 M | $203.11 B |
| 12/19/2024 | $64.61 | $64.44 (-0.26%) | $64.85 | $64.31 | 4.74 M | $200.28 B |
| 12/18/2024 | $65.93 | $64.64 (-1.96%) | $66.42 | $64.62 | 7.13 M | $200.38 B |
| 12/17/2024 | $66.48 | $67.18 (1.05%) | $67.47 | $66.44 | 4.70 M | $208.26 B |
| 12/16/2024 | $66.75 | $66.23 (-0.78%) | $67.18 | $66.21 | 6.64 M | $205.31 B |
| 12/13/2024 | $66.60 | $66.58 (-0.03%) | $66.69 | $66.14 | 6.54 M | $206.40 B |
| 12/12/2024 | $66.94 | $66.94 (0%) | $67.59 | $66.92 | 4.79 M | $207.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
