5 DAY PERFORMANCE
+6.61%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
-5.16%
6 MONTH PERFORMANCE
+9.83%
YEAR-TO-DATE PERFORMANCE
+11.08%
1 YEAR PERFORMANCE
+43.93%
Astrazeneca plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $183.36 | $187.72 (2.38%) | $187.78 | $183.33 | 1.73 M | $287.77 B |
| 05/12/2026 | $183.01 | $184.54 (0.84%) | $185.82 | $182.70 | 1.60 M | $285.85 B |
| 05/11/2026 | $183.79 | $181.86 (-1.05%) | $185.81 | $181.73 | 2.11 M | $281.70 B |
| 05/08/2026 | $182.71 | $182.85 (0.08%) | $183.55 | $181.58 | 1.91 M | $283.23 B |
| 05/07/2026 | $184.37 | $182.52 (-1%) | $184.37 | $181.03 | 2.75 M | $282.72 B |
| 05/06/2026 | $184.53 | $184.92 (0.21%) | $185.61 | $183.55 | 1.95 M | $286.44 B |
| 05/05/2026 | $181.48 | $181.24 (-0.13%) | $181.98 | $180.00 | 2.46 M | $280.74 B |
| 05/04/2026 | $184.36 | $183.46 (-0.49%) | $185.19 | $182.80 | 1.17 M | $284.18 B |
| 05/01/2026 | $185.45 | $184.74 (-0.38%) | $187.18 | $184.01 | 1.79 M | $286.16 B |
| 04/30/2026 | $188.47 | $187.37 (-0.58%) | $190.00 | $186.87 | 2.80 M | $290.24 B |
| 04/29/2026 | $183.93 | $185.20 (0.69%) | $187.00 | $181.73 | 4.44 M | $286.87 B |
| 04/28/2026 | $186.91 | $186.68 (-0.12%) | $187.98 | $185.41 | 2.84 M | $289.17 B |
| 04/27/2026 | $188.91 | $187.51 (-0.74%) | $190.59 | $187.20 | 2.10 M | $145.32 B |
| 04/24/2026 | $189.15 | $189.75 (0.32%) | $189.94 | $187.56 | 2.39 M | $147.06 B |
| 04/23/2026 | $195.21 | $192.30 (-1.49%) | $196.64 | $191.81 | 2.18 M | $149.03 B |
| 04/22/2026 | $196.55 | $194.81 (-0.89%) | $196.65 | $194.80 | 1.58 M | $150.98 B |
| 04/21/2026 | $198.85 | $195.78 (-1.54%) | $198.99 | $195.77 | 2.13 M | $151.73 B |
| 04/20/2026 | $202.81 | $200.69 (-1.05%) | $203.37 | $200.67 | 1.10 M | $155.53 B |
| 04/17/2026 | $202.81 | $204.80 (0.98%) | $205.30 | $202.55 | 1.24 M | $158.72 B |
| 04/16/2026 | $201.44 | $200.47 (-0.48%) | $201.80 | $199.99 | 1.41 M | $155.36 B |
| 04/15/2026 | $204.20 | $201.21 (-1.46%) | $204.39 | $199.50 | 1.66 M | $155.94 B |
| 04/14/2026 | $202.55 | $204.38 (0.9%) | $204.73 | $202.07 | 2.26 M | $158.39 B |
| 04/13/2026 | $202.48 | $202.24 (-0.12%) | $203.18 | $200.70 | 1.72 M | $156.74 B |
| 04/10/2026 | $207.30 | $204.03 (-1.58%) | $207.30 | $203.82 | 1.57 M | $158.12 B |
| 04/09/2026 | $202.64 | $204.99 (1.16%) | $206.50 | $201.97 | 1.24 M | $158.87 B |
| 04/08/2026 | $205.45 | $204.27 (-0.57%) | $206.73 | $203.66 | 2.28 M | $158.31 B |
| 04/07/2026 | $198.71 | $200.81 (1.06%) | $202.00 | $196.95 | 2.45 M | $155.63 B |
| 04/06/2026 | $204.75 | $202.83 (-0.94%) | $204.75 | $202.73 | 1.55 M | $157.19 B |
| 04/02/2026 | $199.78 | $203.49 (1.86%) | $204.34 | $199.23 | 2.05 M | $157.70 B |
| 04/01/2026 | $198.89 | $200.73 (0.93%) | $201.74 | $198.72 | 2.16 M | $155.57 B |
| 03/31/2026 | $194.85 | $197.22 (1.22%) | $197.27 | $193.55 | 2.76 M | $152.85 B |
| 03/30/2026 | $193.83 | $193.88 (0.03%) | $194.64 | $192.61 | 2.11 M | $150.26 B |
| 03/27/2026 | $190.88 | $188.42 (-1.29%) | $192.97 | $187.95 | 2.76 M | $146.03 B |
| 03/26/2026 | $185.08 | $183.40 (-0.91%) | $186.81 | $182.79 | 1.85 M | $142.14 B |
| 03/25/2026 | $187.67 | $187.14 (-0.28%) | $188.72 | $186.44 | 1.48 M | $145.03 B |
| 03/24/2026 | $182.63 | $185.78 (1.72%) | $186.22 | $182.39 | 1.60 M | $143.98 B |
| 03/23/2026 | $183.86 | $184.07 (0.11%) | $186.78 | $183.76 | 2.01 M | $142.65 B |
| 03/20/2026 | $188.14 | $183.60 (-2.41%) | $188.40 | $182.62 | 2.07 M | $142.29 B |
| 03/19/2026 | $186.73 | $188.93 (1.18%) | $189.79 | $186.33 | 1.47 M | $146.42 B |
| 03/18/2026 | $190.67 | $188.42 (-1.18%) | $190.73 | $187.56 | 1.17 M | $146.03 B |
| 03/17/2026 | $193.96 | $191.29 (-1.38%) | $193.96 | $190.95 | 1.46 M | $148.25 B |
| 03/16/2026 | $190.81 | $192.01 (0.63%) | $192.51 | $190.54 | 1.78 M | $148.81 B |
| 03/13/2026 | $192.64 | $189.90 (-1.42%) | $193.65 | $189.43 | 1.43 M | $147.17 B |
| 03/12/2026 | $193.91 | $192.50 (-0.73%) | $193.92 | $190.96 | 2.15 M | $298.38 B |
| 03/11/2026 | $194.22 | $193.31 (-0.47%) | $194.83 | $192.31 | 1.42 M | $599.26 B |
| 03/10/2026 | $196.72 | $194.99 (-0.88%) | $198.09 | $194.81 | 1.66 M | $604.47 B |
| 03/09/2026 | $190.33 | $194.95 (2.43%) | $195.79 | $189.35 | 1.88 M | $604.35 B |
| 03/06/2026 | $194.01 | $194.22 (0.11%) | $194.83 | $192.76 | 1.47 M | $602.08 B |
| 03/05/2026 | $199.40 | $197.52 (-0.94%) | $199.52 | $195.26 | 2.65 M | $612.31 B |
| 03/04/2026 | $203.22 | $201.53 (-0.83%) | $203.29 | $200.55 | 2.91 M | $624.74 B |
| 03/03/2026 | $200.00 | $201.76 (0.88%) | $201.99 | $197.10 | 2.73 M | $625.46 B |
| 03/02/2026 | $205.64 | $203.73 (-0.93%) | $206.30 | $203.34 | 1.72 M | $631.56 B |
| 02/27/2026 | $207.27 | $208.45 (0.57%) | $209.93 | $206.95 | 2.00 M | $646.20 B |
| 02/26/2026 | $204.98 | $203.98 (-0.49%) | $205.16 | $202.64 | 2.25 M | $632.34 B |
| 02/25/2026 | $206.75 | $205.79 (-0.46%) | $207.55 | $205.30 | 1.43 M | $637.95 B |
| 02/24/2026 | $208.99 | $206.61 (-1.14%) | $209.35 | $206.49 | 1.71 M | $640.49 B |
| 02/23/2026 | $204.60 | $204.94 (0.17%) | $207.34 | $204.22 | 1.82 M | $635.31 B |
| 02/20/2026 | $206.60 | $204.20 (-1.16%) | $207.69 | $204.05 | 1.59 M | $633.02 B |
| 02/19/2026 | $208.75 | $208.62 (-0.06%) | $208.95 | $205.72 | 2.04 M | $646.72 B |
| 02/18/2026 | $212.66 | $208.67 (-1.88%) | $212.71 | $207.52 | 2.60 M | $646.88 B |
| 02/17/2026 | $208.10 | $209.48 (0.66%) | $211.27 | $207.85 | 2.29 M | $649.39 B |
| 02/13/2026 | $205.64 | $205.55 (-0.04%) | $206.71 | $204.09 | 2.50 M | $637.21 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.
