5 DAY PERFORMANCE
+24.24%
1 MONTH PERFORMANCE
+24.21%
3 MONTH PERFORMANCE
+9.22%
6 MONTH PERFORMANCE
-4.90%
YEAR-TO-DATE PERFORMANCE
+11.08%
1 YEAR PERFORMANCE
+14.77%
Astrazeneca plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $159.80 | $158.78 (-0.64%) | $160.05 | $156.72 | 3.49 M | $246.27 B |
| 10/07/2026 | $159.12 | $160.12 (0.63%) | $161.29 | $158.53 | 2.46 M | $248.35 B |
| 10/06/2026 | $159.79 | $158.61 (-0.74%) | $159.96 | $156.26 | 2.05 M | $246.00 B |
| 10/05/2026 | $156.76 | $156.53 (-0.15%) | $157.20 | $154.81 | 2.26 M | $242.78 B |
| 10/02/2026 | $158.46 | $156.90 (-0.98%) | $158.79 | $156.41 | 3.04 M | $243.35 B |
| 10/01/2026 | $160.77 | $157.70 (-1.91%) | $161.32 | $157.54 | 3.38 M | $244.59 B |
| 09/30/2026 | $164.47 | $161.47 (-1.82%) | $164.48 | $161.46 | 2.23 M | $250.44 B |
| 09/29/2026 | $165.09 | $164.21 (-0.53%) | $166.47 | $163.24 | 3.37 M | $254.69 B |
| 09/28/2026 | $165.69 | $166.15 (0.28%) | $167.52 | $165.39 | 1.73 M | $257.70 B |
| 09/25/2026 | $166.16 | $166.58 (0.25%) | $166.81 | $164.60 | 2.07 M | $258.37 B |
| 09/24/2026 | $162.91 | $164.56 (1.01%) | $166.25 | $162.91 | 3.19 M | $255.23 B |
| 09/23/2026 | $166.58 | $163.33 (-1.95%) | $167.59 | $163.33 | 2.36 M | $253.32 B |
| 09/22/2026 | $167.84 | $168.37 (0.32%) | $169.35 | $166.74 | 2.31 M | $261.14 B |
| 09/21/2026 | $168.45 | $168.10 (-0.21%) | $169.00 | $167.11 | 2.94 M | $260.72 B |
| 09/18/2026 | $167.15 | $166.08 (-0.64%) | $167.83 | $165.54 | 3.06 M | $257.59 B |
| 09/17/2026 | $164.59 | $166.14 (0.94%) | $166.29 | $164.30 | 3.81 M | $257.68 B |
| 09/16/2026 | $164.21 | $162.89 (-0.8%) | $165.42 | $162.02 | 3.86 M | $252.64 B |
| 09/15/2026 | $161.42 | $161.85 (0.27%) | $163.90 | $160.71 | 2.94 M | $251.03 B |
| 09/14/2026 | $164.08 | $163.78 (-0.18%) | $164.55 | $162.14 | 3.09 M | $254.02 B |
| 09/11/2026 | $161.43 | $160.17 (-0.78%) | $161.51 | $158.13 | 2.23 M | $248.42 B |
| 09/10/2026 | $157.68 | $159.64 (1.24%) | $160.30 | $157.23 | 2.94 M | $247.60 B |
| 09/09/2026 | $158.31 | $156.94 (-0.87%) | $159.13 | $156.74 | 3.87 M | $243.41 B |
| 09/08/2026 | $163.96 | $160.04 (-2.39%) | $163.96 | $159.40 | 5.15 M | $248.22 B |
| 09/04/2026 | $162.82 | $162.70 (-0.07%) | $163.78 | $161.13 | 3.07 M | $252.35 B |
| 09/03/2026 | $165.64 | $164.77 (-0.53%) | $165.74 | $162.24 | 2.43 M | $255.56 B |
| 09/02/2026 | $162.54 | $161.63 (-0.56%) | $164.69 | $160.87 | 3.30 M | $250.69 B |
| 09/01/2026 | $163.66 | $162.47 (-0.73%) | $164.24 | $161.39 | 2.60 M | $251.99 B |
| 08/31/2026 | $162.70 | $162.13 (-0.35%) | $163.75 | $161.95 | 3.07 M | $251.46 B |
| 08/28/2026 | $163.52 | $162.70 (-0.5%) | $163.54 | $161.18 | 2.88 M | $252.35 B |
| 08/27/2026 | $165.27 | $164.52 (-0.45%) | $165.58 | $163.98 | 2.50 M | $255.17 B |
| 08/26/2026 | $167.46 | $166.27 (-0.71%) | $167.89 | $165.17 | 2.68 M | $257.88 B |
| 08/25/2026 | $167.08 | $169.66 (1.54%) | $170.18 | $166.78 | 3.45 M | $263.14 B |
| 08/24/2026 | $164.57 | $166.71 (1.3%) | $167.08 | $163.97 | 2.78 M | $258.57 B |
| 08/21/2026 | $164.04 | $165.98 (1.18%) | $167.25 | $163.96 | 3.18 M | $257.43 B |
| 08/20/2026 | $163.40 | $164.49 (0.67%) | $165.57 | $161.48 | 5.09 M | $255.12 B |
| 08/19/2026 | $162.13 | $164.95 (1.74%) | $165.91 | $162.00 | 3.82 M | $255.84 B |
| 08/18/2026 | $159.12 | $160.10 (0.62%) | $160.64 | $158.98 | 3.00 M | $248.32 B |
| 08/17/2026 | $156.30 | $156.89 (0.38%) | $157.26 | $155.78 | 3.36 M | $243.34 B |
| 08/14/2026 | $155.50 | $156.45 (0.61%) | $156.46 | $154.53 | 3.70 M | $242.65 B |
| 08/13/2026 | $157.85 | $157.24 (-0.39%) | $158.44 | $156.97 | 3.60 M | $243.88 B |
| 08/12/2026 | $157.68 | $158.50 (0.52%) | $159.02 | $157.12 | 4.14 M | $245.83 B |
| 08/11/2026 | $162.06 | $158.75 (-2.04%) | $162.26 | $158.61 | 2.75 M | $246.22 B |
| 08/10/2026 | $160.59 | $161.91 (0.82%) | $162.72 | $160.25 | 3.75 M | $251.12 B |
| 08/07/2026 | $162.14 | $161.42 (-0.44%) | $162.18 | $160.00 | 3.72 M | $250.36 B |
| 08/06/2026 | $162.62 | $161.07 (-0.95%) | $162.93 | $159.75 | 2.35 M | $249.82 B |
| 08/05/2026 | $163.79 | $161.50 (-1.4%) | $164.45 | $160.72 | 7.00 M | $250.49 B |
| 08/04/2026 | $157.95 | $155.62 (-1.48%) | $158.56 | $155.32 | 8.10 M | $241.37 B |
| 08/03/2026 | $157.17 | $157.97 (0.51%) | $159.72 | $153.41 | 16.31 M | $245.01 B |
| 07/31/2026 | $170.53 | $169.64 (-0.52%) | $170.74 | $168.44 | 1.67 M | $131.56 B |
| 07/30/2026 | $170.32 | $171.34 (0.6%) | $171.89 | $169.85 | 2.26 M | $132.87 B |
| 07/29/2026 | $174.24 | $173.30 (-0.54%) | $175.04 | $172.63 | 2.25 M | $134.39 B |
| 07/28/2026 | $170.70 | $172.48 (1.04%) | $174.44 | $170.67 | 4.74 M | $133.76 B |
| 07/27/2026 | $170.08 | $169.64 (-0.26%) | $173.24 | $167.79 | 3.86 M | $131.56 B |
| 07/24/2026 | $169.84 | $169.26 (-0.34%) | $170.26 | $168.33 | 2.01 M | $131.26 B |
| 07/23/2026 | $166.37 | $168.27 (1.14%) | $169.49 | $166.04 | 2.39 M | $130.33 B |
| 07/22/2026 | $170.64 | $169.73 (-0.53%) | $170.89 | $168.47 | 1.68 M | $131.46 B |
| 07/21/2026 | $165.35 | $169.34 (2.41%) | $169.43 | $164.82 | 1.99 M | $131.15 B |
| 07/20/2026 | $168.46 | $164.52 (-2.34%) | $168.65 | $164.06 | 2.55 M | $127.42 B |
| 07/17/2026 | $168.15 | $168.90 (0.45%) | $170.31 | $167.15 | 1.98 M | $261.63 B |
| 07/16/2026 | $167.97 | $169.29 (0.79%) | $170.37 | $167.25 | 3.02 M | $262.23 B |
| 07/15/2026 | $166.22 | $168.37 (1.29%) | $169.58 | $166.21 | 2.94 M | $260.81 B |
| 07/14/2026 | $167.36 | $164.50 (-1.71%) | $168.10 | $164.45 | 3.61 M | $254.81 B |
| 07/13/2026 | $168.75 | $169.47 (0.43%) | $170.47 | $168.11 | 4.67 M | $262.51 B |
| 07/10/2026 | $175.49 | $171.61 (-2.21%) | $175.88 | $171.42 | 3.60 M | $265.82 B |
| 07/09/2026 | $173.45 | $178.49 (2.91%) | $180.21 | $172.76 | 6.65 M | $276.48 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.
