5 DAY PERFORMANCE
-6.10%
1 MONTH PERFORMANCE
+0.86%
3 MONTH PERFORMANCE
+4.60%
6 MONTH PERFORMANCE
+17.06%
YEAR-TO-DATE PERFORMANCE
+30.20%
1 YEAR PERFORMANCE
+25.09%
AstraZeneca PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $90.69 | $90.18 (-0.56%) | $91.18 | $90.07 | 5.43 M | $282.01 B |
| 12/04/2025 | $90.65 | $90.03 (-0.68%) | $90.87 | $89.77 | 5.25 M | $281.54 B |
| 12/03/2025 | $90.69 | $90.85 (0.18%) | $91.28 | $90.52 | 6.84 M | $284.10 B |
| 12/02/2025 | $90.91 | $90.17 (-0.81%) | $91.08 | $90.14 | 6.50 M | $281.98 B |
| 12/01/2025 | $92.94 | $90.52 (-2.6%) | $92.98 | $90.43 | 6.37 M | $283.07 B |
| 11/28/2025 | $92.57 | $92.72 (0.16%) | $92.83 | $92.05 | 3.75 M | $289.95 B |
| 11/26/2025 | $93.00 | $93.32 (0.34%) | $94.02 | $92.84 | 4.66 M | $291.83 B |
| 11/25/2025 | $92.44 | $93.24 (0.87%) | $93.41 | $92.20 | 5.43 M | $291.58 B |
| 11/24/2025 | $90.61 | $91.52 (1%) | $91.83 | $90.61 | 5.73 M | $286.20 B |
| 11/21/2025 | $89.34 | $91.00 (1.86%) | $91.91 | $89.34 | 7.40 M | $284.57 B |
| 11/20/2025 | $89.85 | $88.68 (-1.3%) | $90.01 | $88.41 | 5.86 M | $277.32 B |
| 11/19/2025 | $89.56 | $88.99 (-0.64%) | $90.07 | $88.59 | 6.44 M | $278.29 B |
| 11/18/2025 | $89.03 | $89.55 (0.58%) | $89.71 | $88.44 | 6.36 M | $280.04 B |
| 11/17/2025 | $89.33 | $89.40 (0.08%) | $90.27 | $89.12 | 3.81 M | $279.57 B |
| 11/14/2025 | $88.52 | $89.10 (0.66%) | $89.37 | $88.28 | 4.09 M | $278.63 B |
| 11/13/2025 | $87.89 | $88.61 (0.82%) | $89.43 | $87.62 | 4.51 M | $277.10 B |
| 11/12/2025 | $88.27 | $87.68 (-0.67%) | $88.90 | $87.23 | 5.23 M | $274.19 B |
| 11/11/2025 | $88.19 | $89.09 (1.02%) | $89.32 | $88.00 | 4.96 M | $278.60 B |
| 11/10/2025 | $86.24 | $87.48 (1.44%) | $87.53 | $85.85 | 6.27 M | $273.56 B |
| 11/07/2025 | $84.55 | $84.58 (0.04%) | $85.15 | $84.22 | 4.11 M | $262.20 B |
| 11/06/2025 | $84.31 | $83.77 (-0.64%) | $85.02 | $83.37 | 6.94 M | $259.69 B |
| 11/05/2025 | $81.38 | $81.15 (-0.28%) | $82.09 | $81.02 | 5.45 M | $251.57 B |
| 11/04/2025 | $80.65 | $82.03 (1.71%) | $82.11 | $80.48 | 4.67 M | $254.29 B |
| 11/03/2025 | $81.98 | $81.72 (-0.32%) | $82.40 | $81.05 | 2.90 M | $253.33 B |
| 10/31/2025 | $82.18 | $82.40 (0.27%) | $82.55 | $81.50 | 2.98 M | $255.44 B |
| 10/30/2025 | $82.09 | $82.34 (0.3%) | $82.82 | $81.29 | 5.79 M | $255.25 B |
| 10/29/2025 | $83.39 | $82.23 (-1.39%) | $83.46 | $81.64 | 3.57 M | $254.91 B |
| 10/28/2025 | $84.04 | $82.61 (-1.7%) | $84.22 | $81.78 | 3.66 M | $256.09 B |
| 10/27/2025 | $83.46 | $84.06 (0.72%) | $84.21 | $83.24 | 6.25 M | $260.59 B |
| 10/24/2025 | $83.45 | $83.29 (-0.19%) | $83.52 | $82.92 | 2.38 M | $258.20 B |
| 10/23/2025 | $83.17 | $83.40 (0.28%) | $83.81 | $83.12 | 2.15 M | $258.54 B |
| 10/22/2025 | $83.45 | $83.43 (-0.02%) | $84.21 | $83.28 | 3.31 M | $258.63 B |
| 10/21/2025 | $83.84 | $83.22 (-0.74%) | $83.91 | $83.12 | 5.62 M | $257.98 B |
| 10/20/2025 | $84.86 | $83.87 (-1.17%) | $85.18 | $83.78 | 5.02 M | $260.00 B |
| 10/17/2025 | $83.84 | $84.69 (1.01%) | $85.06 | $83.65 | 3.13 M | $262.54 B |
| 10/16/2025 | $83.52 | $83.83 (0.37%) | $84.42 | $83.10 | 4.33 M | $259.87 B |
| 10/15/2025 | $83.55 | $84.83 (1.53%) | $85.04 | $83.53 | 4.07 M | $262.97 B |
| 10/14/2025 | $84.58 | $85.12 (0.64%) | $85.17 | $84.30 | 4.90 M | $263.87 B |
| 10/13/2025 | $84.35 | $84.51 (0.19%) | $84.92 | $84.05 | 5.98 M | $261.98 B |
| 10/10/2025 | $85.63 | $84.53 (-1.28%) | $85.88 | $83.85 | 14.48 M | $262.04 B |
| 10/09/2025 | $85.90 | $85.04 (-1%) | $86.38 | $84.99 | 9.09 M | $263.62 B |
| 10/08/2025 | $86.35 | $85.38 (-1.12%) | $86.48 | $85.16 | 6.62 M | $264.68 B |
| 10/07/2025 | $85.42 | $85.87 (0.53%) | $86.24 | $85.35 | 3.49 M | $266.20 B |
| 10/06/2025 | $85.54 | $85.49 (-0.06%) | $86.57 | $85.14 | 6.38 M | $265.02 B |
| 10/03/2025 | $84.30 | $85.31 (1.2%) | $85.50 | $83.84 | 5.87 M | $264.46 B |
| 10/02/2025 | $83.40 | $83.65 (0.3%) | $84.05 | $82.88 | 5.45 M | $259.32 B |
| 10/01/2025 | $81.04 | $84.36 (4.1%) | $84.61 | $80.82 | 14.45 M | $261.52 B |
| 09/30/2025 | $74.43 | $76.72 (3.08%) | $76.99 | $73.96 | 7.68 M | $237.83 B |
| 09/29/2025 | $74.19 | $74.13 (-0.08%) | $74.68 | $73.69 | 6.12 M | $229.80 B |
| 09/26/2025 | $73.67 | $73.76 (0.12%) | $74.06 | $73.33 | 4.35 M | $228.66 B |
| 09/25/2025 | $74.57 | $73.53 (-1.39%) | $74.69 | $72.90 | 4.89 M | $227.94 B |
| 09/24/2025 | $75.20 | $75.36 (0.21%) | $75.66 | $74.92 | 3.09 M | $233.62 B |
| 09/23/2025 | $76.61 | $75.97 (-0.84%) | $76.86 | $75.90 | 3.91 M | $235.51 B |
| 09/22/2025 | $76.67 | $77.50 (1.08%) | $77.89 | $76.58 | 4.87 M | $240.25 B |
| 09/19/2025 | $76.79 | $76.28 (-0.66%) | $77.27 | $76.16 | 6.66 M | $236.47 B |
| 09/18/2025 | $76.92 | $77.07 (0.2%) | $77.15 | $76.08 | 4.56 M | $238.92 B |
| 09/17/2025 | $77.19 | $77.69 (0.65%) | $78.08 | $77.07 | 4.66 M | $240.84 B |
| 09/16/2025 | $77.91 | $77.56 (-0.45%) | $78.02 | $77.24 | 3.41 M | $240.44 B |
| 09/15/2025 | $78.22 | $78.05 (-0.22%) | $78.52 | $77.36 | 4.45 M | $241.96 B |
| 09/12/2025 | $80.82 | $79.56 (-1.56%) | $81.16 | $79.08 | 4.49 M | $246.64 B |
| 09/11/2025 | $80.82 | $81.10 (0.35%) | $81.31 | $80.68 | 2.83 M | $251.41 B |
| 09/10/2025 | $80.91 | $80.81 (-0.12%) | $81.12 | $80.58 | 2.11 M | $250.51 B |
| 09/09/2025 | $81.01 | $81.22 (0.26%) | $81.36 | $80.74 | 2.38 M | $251.78 B |
| 09/08/2025 | $80.73 | $81.56 (1.03%) | $81.61 | $80.18 | 2.62 M | $252.84 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.
