Education
About Us
Working with TipRanks
Follow Us
Astrazeneca Plc (AZN)
NASDAQ:AZN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
92.53
92.91
92.18
92.90
92.90
+0.49%
1,669,376
0.30
Dec 24, 2025
92.32
92.61
92.01
92.45
92.45
+0.34%
1,184,654
0.21
Dec 23, 2025
92.52
93.10
91.94
92.14
92.14
+0.64%
3,544,381
0.64
Dec 22, 2025
90.81
91.86
90.63
91.55
91.55
+0.21%
4,648,995
0.84
Dec 19, 2025
90.43
91.87
90.36
91.36
91.36
+0.83%
8,374,375
1.52
Dec 18, 2025
90.29
91.17
90.19
90.61
90.61
+0.83%
6,828,550
1.24
Dec 17, 2025
91.09
91.25
89.85
89.86
89.86
-1.63%
5,975,458
1.09
Dec 16, 2025
90.87
91.58
90.19
91.35
91.35
-0.23%
4,514,854
0.82
Dec 15, 2025
90.37
91.79
90.12
91.56
91.56
+1.93%
7,020,702
1.29
Dec 12, 2025
89.40
89.96
89.28
89.83
89.83
-0.51%
5,377,260
0.99
Dec 11, 2025
90.62
91.52
90.20
90.29
90.29
-1.33%
6,628,233
1.23
Dec 10, 2025
91.18
91.66
89.70
91.51
91.51
+1.88%
6,119,915
1.15
Dec 09, 2025
91.18
91.45
89.78
89.82
89.82
-1.60%
4,728,134
0.89
Dec 08, 2025
90.37
91.37
89.67
91.28
91.28
+1.22%
7,055,475
1.35
Dec 05, 2025
90.69
91.18
90.07
90.18
90.18
+0.17%
5,432,911
1.05
Dec 04, 2025
90.65
90.87
89.77
90.03
90.03
-0.90%
5,250,861
1.02
Dec 03, 2025
90.69
91.28
90.52
90.85
90.85
+0.75%
6,837,023
1.35
Dec 02, 2025
90.91
91.08
90.14
90.17
90.17
-0.39%
6,504,867
1.29
Dec 01, 2025
92.94
92.98
90.43
90.52
90.52
-2.37%
6,366,644
1.28
Nov 28, 2025
92.57
92.83
92.05
92.72
92.72
-0.64%
3,747,969
0.76
Nov 26, 2025
93.00
94.02
92.84
93.32
93.32
+0.09%
4,656,384
0.94
Nov 25, 2025
92.44
93.41
92.20
93.24
93.24
+1.88%
5,425,913
1.10
Nov 24, 2025
90.61
91.83
90.61
91.52
91.52
+0.57%
5,726,213
1.16
Nov 21, 2025
89.34
91.91
89.34
91.00
91.00
+2.62%
7,402,348
1.52
Nov 20, 2025
89.85
90.01
88.41
88.68
88.68
-0.35%
5,863,236
1.22
Nov 19, 2025
89.56
90.07
88.59
88.99
88.99
-0.63%
6,439,194
1.35
Nov 18, 2025
89.03
89.71
88.44
89.55
89.55
+0.17%
6,357,880
1.35
Nov 17, 2025
89.33
90.27
89.12
89.40
89.40
+0.34%
3,814,139
0.81
Nov 14, 2025
88.52
89.37
88.28
89.10
89.10
+0.55%
4,090,547
0.87
Nov 13, 2025
87.89
89.43
87.62
88.61
88.61
+1.06%
4,514,764
0.96
Nov 12, 2025
88.27
88.90
87.23
87.68
87.68
-1.58%
5,231,592
1.11
Nov 11, 2025
88.19
89.32
88.00
89.09
89.09
+1.84%
4,963,456
1.05
Nov 10, 2025
86.24
87.53
85.85
87.48
87.48
+3.43%
6,271,748
1.35
Nov 07, 2025
84.55
85.15
84.22
84.58
84.58
+0.97%
4,106,122
0.89
Nov 06, 2025
84.31
85.02
83.37
83.77
83.77
+3.23%
6,942,147
1.51
Nov 05, 2025
81.38
82.09
81.02
81.15
81.15
-1.07%
5,448,786
1.19
Nov 04, 2025
80.65
82.11
80.48
82.03
82.03
+0.38%
4,673,213
1.03
Nov 03, 2025
81.98
82.40
81.05
81.72
81.72
-0.83%
2,896,549
0.64
Oct 31, 2025
82.18
82.55
81.50
82.40
82.40
+0.07%
2,976,966
0.65
Oct 30, 2025
82.09
82.82
81.29
82.34
82.34
+0.13%
5,788,458
1.25
Oct 29, 2025
83.39
83.46
81.64
82.23
82.23
-0.46%
3,569,581
0.76
Oct 28, 2025
84.04
84.22
81.78
82.61
82.61
-1.72%
3,661,491
0.76
Oct 27, 2025
83.46
84.21
83.24
84.06
84.06
+0.92%
6,247,848
1.27
Oct 24, 2025
83.45
83.52
82.92
83.29
83.29
-0.13%
2,380,453
0.47
Oct 23, 2025
83.17
83.81
83.12
83.40
83.40
-0.04%
2,149,848
0.42
Oct 22, 2025
83.45
84.21
83.28
83.43
83.43
+0.25%
3,313,353
0.65
Oct 21, 2025
83.84
83.91
83.12
83.22
83.22
-0.78%
5,616,670
1.10
Oct 20, 2025
84.86
85.18
83.78
83.87
83.87
-0.97%
5,015,947
0.99
Oct 17, 2025
83.84
85.06
83.65
84.69
84.69
+1.03%
3,125,960
0.62
Oct 16, 2025
83.52
84.42
83.10
83.83
83.83
-1.18%
4,326,064
0.85
Rows: