5 DAY PERFORMANCE
+7.69%
1 MONTH PERFORMANCE
+5.19%
3 MONTH PERFORMANCE
+3.46%
6 MONTH PERFORMANCE
+7.54%
YEAR-TO-DATE PERFORMANCE
+11.08%
1 YEAR PERFORMANCE
+41.08%
Astrazeneca plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $184.28 | $188.41 (2.24%) | $189.57 | $184.28 | 3.24 M | $291.85 B |
| 06/25/2026 | $184.82 | $185.68 (0.47%) | $186.58 | $184.55 | 1.83 M | $287.62 B |
| 06/24/2026 | $183.40 | $183.02 (-0.21%) | $184.61 | $182.19 | 2.38 M | $283.50 B |
| 06/23/2026 | $179.81 | $181.02 (0.67%) | $181.15 | $179.28 | 1.50 M | $280.40 B |
| 06/22/2026 | $175.29 | $176.43 (0.65%) | $177.43 | $175.11 | 1.49 M | $273.29 B |
| 06/18/2026 | $177.67 | $174.93 (-1.54%) | $177.80 | $173.66 | 1.67 M | $270.97 B |
| 06/17/2026 | $178.70 | $177.89 (-0.45%) | $180.44 | $177.65 | 1.87 M | $275.55 B |
| 06/16/2026 | $178.33 | $178.71 (0.21%) | $179.12 | $176.64 | 1.90 M | $276.82 B |
| 06/15/2026 | $179.16 | $177.27 (-1.05%) | $179.22 | $176.55 | 1.33 M | $274.59 B |
| 06/12/2026 | $182.53 | $178.75 (-2.07%) | $182.70 | $178.59 | 2.39 M | $276.88 B |
| 06/11/2026 | $181.36 | $182.28 (0.51%) | $183.67 | $180.39 | 1.75 M | $282.35 B |
| 06/10/2026 | $180.94 | $178.96 (-1.09%) | $181.72 | $177.88 | 2.13 M | $277.21 B |
| 06/09/2026 | $181.73 | $183.43 (0.94%) | $183.81 | $181.16 | 1.96 M | $284.13 B |
| 06/08/2026 | $184.16 | $181.55 (-1.42%) | $185.31 | $181.36 | 2.04 M | $281.22 B |
| 06/05/2026 | $184.02 | $185.95 (1.05%) | $186.12 | $184.02 | 2.35 M | $288.04 B |
| 06/04/2026 | $180.58 | $181.80 (0.68%) | $183.37 | $180.24 | 2.03 M | $281.61 B |
| 06/03/2026 | $174.60 | $176.28 (0.96%) | $177.56 | $174.60 | 2.40 M | $273.06 B |
| 06/02/2026 | $179.10 | $177.45 (-0.92%) | $179.56 | $176.03 | 2.04 M | $274.87 B |
| 06/01/2026 | $182.72 | $179.71 (-1.65%) | $183.23 | $179.62 | 2.89 M | $278.37 B |
| 05/29/2026 | $185.99 | $185.67 (-0.17%) | $187.10 | $184.65 | 1.50 M | $287.60 B |
| 05/28/2026 | $183.80 | $185.33 (0.83%) | $186.46 | $183.36 | 2.06 M | $287.08 B |
| 05/27/2026 | $187.43 | $185.65 (-0.95%) | $188.72 | $185.38 | 2.12 M | $287.57 B |
| 05/26/2026 | $188.26 | $187.19 (-0.57%) | $188.61 | $186.74 | 1.41 M | $289.96 B |
| 05/22/2026 | $188.22 | $187.03 (-0.63%) | $189.08 | $186.45 | 2.12 M | $289.71 B |
| 05/21/2026 | $185.84 | $189.75 (2.1%) | $191.50 | $184.98 | 2.19 M | $293.92 B |
| 05/20/2026 | $186.69 | $187.46 (0.41%) | $188.31 | $185.73 | 1.80 M | $290.38 B |
| 05/19/2026 | $184.70 | $184.64 (-0.03%) | $186.36 | $184.19 | 1.62 M | $286.01 B |
| 05/18/2026 | $183.43 | $183.92 (0.27%) | $184.74 | $182.67 | 1.23 M | $284.89 B |
| 05/15/2026 | $183.25 | $181.58 (-0.91%) | $183.44 | $180.55 | 1.38 M | $281.27 B |
| 05/14/2026 | $186.69 | $184.96 (-0.93%) | $186.70 | $184.70 | 1.03 M | $286.50 B |
| 05/13/2026 | $183.36 | $187.72 (2.38%) | $187.78 | $183.33 | 1.73 M | $290.78 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 | $290.45 B |
| 04/24/2026 | $189.15 | $189.75 (0.32%) | $189.94 | $187.56 | 2.39 M | $293.92 B |
| 04/23/2026 | $195.21 | $192.30 (-1.49%) | $196.64 | $191.81 | 2.18 M | $297.87 B |
| 04/22/2026 | $196.55 | $194.81 (-0.89%) | $196.65 | $194.80 | 1.58 M | $301.76 B |
| 04/21/2026 | $198.85 | $195.78 (-1.54%) | $198.99 | $195.77 | 2.13 M | $303.26 B |
| 04/20/2026 | $202.81 | $200.69 (-1.05%) | $203.37 | $200.67 | 1.10 M | $310.87 B |
| 04/17/2026 | $202.81 | $204.80 (0.98%) | $205.30 | $202.55 | 1.24 M | $317.24 B |
| 04/16/2026 | $201.44 | $200.47 (-0.48%) | $201.80 | $199.99 | 1.41 M | $310.53 B |
| 04/15/2026 | $204.20 | $201.21 (-1.46%) | $204.39 | $199.50 | 1.66 M | $311.67 B |
| 04/14/2026 | $202.55 | $204.38 (0.9%) | $204.73 | $202.07 | 2.26 M | $316.58 B |
| 04/13/2026 | $202.48 | $202.24 (-0.12%) | $203.18 | $200.70 | 1.72 M | $313.27 B |
| 04/10/2026 | $207.30 | $204.03 (-1.58%) | $207.30 | $203.82 | 1.57 M | $316.04 B |
| 04/09/2026 | $202.64 | $204.99 (1.16%) | $206.50 | $201.97 | 1.24 M | $317.53 B |
| 04/08/2026 | $205.45 | $204.27 (-0.57%) | $206.73 | $203.66 | 2.28 M | $316.41 B |
| 04/07/2026 | $198.71 | $200.81 (1.06%) | $202.00 | $196.95 | 2.45 M | $311.05 B |
| 04/06/2026 | $204.75 | $202.83 (-0.94%) | $204.75 | $202.73 | 1.55 M | $314.18 B |
| 04/02/2026 | $199.78 | $203.49 (1.86%) | $204.34 | $199.23 | 2.05 M | $315.21 B |
| 04/01/2026 | $198.89 | $200.73 (0.93%) | $201.74 | $198.72 | 2.16 M | $310.93 B |
| 03/31/2026 | $194.85 | $197.22 (1.22%) | $197.27 | $193.55 | 2.76 M | $305.49 B |
| 03/30/2026 | $193.83 | $193.88 (0.03%) | $194.64 | $192.61 | 2.11 M | $300.32 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.
