Education
About Us
Working with TipRanks
Follow Us
AstraZeneca PLC (AZN)
NYSE:AZN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
190.67
190.73
187.56
188.42
188.42
-1.50%
1,174,428
1.03
Mar 17, 2026
193.96
193.96
190.95
191.29
191.29
-0.37%
1,432,870
1.28
Mar 16, 2026
190.81
192.51
190.54
192.01
192.01
+1.11%
1,828,828
1.68
Mar 13, 2026
192.64
193.65
189.43
189.90
189.90
-1.35%
1,429,031
1.34
Mar 12, 2026
193.91
193.92
190.96
192.50
192.50
-0.42%
2,154,715
2.09
Mar 11, 2026
194.22
194.83
192.31
193.31
193.31
-0.86%
1,416,667
1.40
Mar 10, 2026
196.72
198.09
194.81
194.99
194.99
+0.02%
1,648,549
1.68
Mar 09, 2026
190.33
195.79
189.35
194.95
194.95
+0.38%
1,875,018
1.97
Mar 06, 2026
194.01
194.83
192.76
194.22
194.22
-1.67%
1,473,886
1.59
Mar 05, 2026
199.40
199.52
195.26
197.52
197.52
-1.99%
2,648,591
2.98
Mar 04, 2026
203.22
203.29
200.55
201.53
201.53
-0.11%
2,911,154
3.46
Mar 03, 2026
200.00
201.99
197.10
201.76
201.76
-0.97%
2,733,125
3.43
Mar 02, 2026
205.64
206.30
203.34
203.73
203.73
-2.26%
1,718,825
2.23
Feb 27, 2026
207.27
209.93
206.95
208.45
208.45
+2.19%
1,996,353
2.70
Feb 26, 2026
204.98
205.16
202.64
203.98
203.98
-0.88%
2,250,416
3.20
Feb 25, 2026
206.75
207.55
205.30
205.79
205.79
-0.40%
1,434,786
2.11
Feb 24, 2026
208.99
209.35
206.49
206.61
206.61
+0.81%
1,710,971
2.62
Feb 23, 2026
204.60
207.34
204.22
204.94
204.94
+0.36%
1,816,259
2.91
Feb 20, 2026
206.60
207.69
204.05
204.20
204.20
-1.09%
1,592,684
2.66
Feb 19, 2026
208.75
208.95
205.72
208.62
206.45
-0.02%
2,037,183
3.59
Feb 18, 2026
212.66
212.71
207.52
208.67
206.50
-0.39%
2,604,191
4.95
Feb 17, 2026
208.10
211.27
207.85
209.48
207.30
+1.91%
2,287,817
4.68
Feb 16, 2026
205.64
206.71
204.09
205.55
203.41
0.00%
0
0.00
Feb 13, 2026
205.64
206.71
204.09
205.55
203.41
+0.50%
2,504,807
5.57
Feb 12, 2026
202.52
205.86
202.10
204.52
202.39
-0.12%
2,723,911
6.70
Feb 11, 2026
200.08
204.92
199.19
204.76
202.63
+5.87%
3,484,048
9.92
Feb 10, 2026
194.02
195.90
190.60
193.40
191.39
+2.87%
2,726,807
8.86
Feb 09, 2026
191.80
192.76
187.06
188.01
186.05
-2.60%
3,030,835
11.67
Feb 06, 2026
190.46
193.97
188.49
193.03
191.02
+3.14%
3,117,634
14.82
Feb 05, 2026
187.07
190.67
186.58
187.16
185.21
-0.15%
3,380,548
21.57
Feb 04, 2026
189.06
190.70
186.32
187.45
185.50
+1.70%
3,889,197
40.95
Feb 03, 2026
187.61
190.72
183.63
184.32
182.40
-2.17%
2,659,669
50.40
Feb 02, 2026
187.50
192.79
186.18
188.41
186.45
+0.70%
3,228,784
2,117.48
Jan 30, 2026
183.00
187.10
182.28
187.10
185.15
+2.15%
1,738
1.14
Jan 29, 2026
188.02
188.02
182.79
183.17
181.26
-2.47%
1,055
0.69
Jan 28, 2026
187.85
187.90
177.87
187.80
185.85
-0.14%
2,815
1.90
Jan 27, 2026
188.70
195.00
188.07
188.07
186.11
+5.03%
2,228
1.54
Jan 26, 2026
187.03
187.03
179.05
179.05
177.19
+0.87%
858
0.59
Jan 23, 2026
175.34
178.29
175.34
177.50
175.65
-1.11%
3,712
2.62
Jan 22, 2026
179.50
179.50
179.50
179.50
177.63
+2.57%
828
0.58
Jan 21, 2026
179.39
180.64
175.00
175.00
173.18
-4.48%
2,167
1.53
Jan 20, 2026
172.68
183.20
172.68
183.20
181.29
-4.15%
4,909
3.59
Jan 19, 2026
184.10
191.13
180.55
191.13
189.14
0.00%
0
0.00
Jan 16, 2026
184.10
191.13
180.55
191.13
189.14
+1.21%
3,523
2.50
Jan 15, 2026
189.44
189.44
186.50
188.84
186.87
-0.73%
1,471
1.05
Jan 14, 2026
190.23
190.23
190.23
190.23
188.25
+0.83%
492
0.35
Jan 13, 2026
182.83
188.66
182.83
188.66
186.70
+1.71%
1,109
0.71
Jan 12, 2026
188.20
188.20
185.48
185.48
183.55
-2.88%
1,678
1.09
Jan 09, 2026
190.58
192.62
190.58
190.99
189.00
+1.32%
2,372
1.56
Jan 08, 2026
188.50
188.50
188.50
188.50
186.54
-1.19%
1,614
1.08
Rows: