AstraZeneca PLC

AZN · NYSE

Prices in USD

Historical prices

AstraZeneca PLC (AZN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026183.59188.39183.10186.65186.655,464,500
Oct 29, 2026173.26175.35172.87174.40174.403,714,800
Oct 28, 2026168.65171.94167.96169.51169.511,697,900
Oct 27, 2026169.68171.72169.45170.08170.082,905,100
Oct 26, 2026171.54172.37170.68172.06172.063,309,800
Oct 23, 2026171.28171.75169.51171.49171.493,691,400
Oct 22, 2026169.86173.91169.32172.57172.572,773,200
Oct 21, 2026168.91169.84168.09168.45168.451,896,800
Oct 20, 2026166.77169.24166.66168.82168.824,592,300
Oct 19, 2026164.51166.10163.91163.95163.952,322,100
Oct 16, 2026166.97167.18164.37165.41165.413,460,900
Oct 15, 2026167.69169.81166.49166.68166.684,403,800
Oct 14, 2026158.71162.71158.31162.03162.033,333,500
Oct 13, 2026160.76160.83154.00155.82155.823,112,400
Oct 12, 2026159.44159.44157.60158.33158.332,855,600
Oct 9, 2026159.45160.07158.53159.20159.202,121,700
Oct 8, 2026159.80160.05156.72158.78158.783,488,700
Oct 7, 2026159.12161.29158.53160.12160.122,458,400
Oct 6, 2026159.80159.96156.26158.61158.612,050,200
Oct 5, 2026156.76157.20154.81156.53156.532,256,000
Oct 2, 2026158.46158.80156.41156.90156.903,035,400
Oct 1, 2026160.77161.33157.54157.70157.703,377,400
Sep 30, 2026164.47164.48161.46161.47161.472,225,200
Sep 29, 2026165.09166.47163.24164.21164.213,372,100
Sep 28, 2026165.69167.52165.39166.15166.151,726,600