AstraZeneca PLC (AZN)
NYSE:AZN
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
185.99
187.10
184.65
185.67
185.67
+0.18%
1,499,235
0.79
May 28, 2026
183.80
186.46
183.36
185.33
185.33
-0.17%
2,059,575
1.08
May 27, 2026
187.43
188.72
185.38
185.65
185.65
-0.82%
2,121,835
1.11
May 26, 2026
188.26
188.61
186.74
187.19
187.19
+0.09%
1,412,137
0.74
May 22, 2026
188.22
189.08
186.45
187.03
187.03
-1.43%
2,120,800
1.12
May 21, 2026
185.84
191.50
184.98
189.75
189.75
+1.22%
2,192,674
1.16
May 20, 2026
186.69
188.31
185.73
187.46
187.46
+1.53%
1,803,544
0.95
May 19, 2026
184.70
186.36
184.19
184.64
184.64
+0.39%
1,616,818
0.85
May 18, 2026
183.43
184.74
182.67
183.92
183.92
+1.29%
1,225,224
0.64
May 15, 2026
183.25
183.44
180.55
181.58
181.58
-1.83%
1,379,471
0.71
May 14, 2026
186.69
186.70
184.70
184.96
184.96
-1.47%
1,027,756
0.54
May 13, 2026
183.36
187.78
183.33
187.72
187.72
+1.72%
1,733,046
0.90
May 12, 2026
183.01
185.82
182.70
184.54
184.54
+1.47%
1,596,094
0.82
May 11, 2026
183.79
185.81
181.73
181.86
181.86
-0.54%
2,085,298
1.06
May 08, 2026
182.71
183.55
181.58
182.85
182.85
+0.18%
1,910,488
0.96
May 07, 2026
184.37
184.37
181.03
182.52
182.52
-1.30%
2,749,511
1.38
May 06, 2026
184.53
185.61
183.55
184.92
184.92
+2.03%
1,953,704
0.97
May 05, 2026
181.48
181.98
180.00
181.24
181.24
-1.21%
2,459,981
1.22
May 04, 2026
184.36
185.19
182.80
183.46
183.46
-0.69%
1,170,156
0.57
May 01, 2026
185.45
187.18
184.01
184.74
184.74
-1.40%
1,793,655
0.86
Apr 30, 2026
188.47
190.00
186.87
187.37
187.37
+1.17%
2,797,434
1.34
Apr 29, 2026
183.93
187.00
181.73
185.20
185.20
-0.79%
4,442,814
2.21
Apr 28, 2026
186.91
187.98
185.41
186.68
186.68
-0.44%
2,837,504
1.44
Apr 27, 2026
188.91
190.59
187.20
187.51
187.51
-1.18%
2,102,078
1.09
Apr 24, 2026
189.15
189.94
187.56
189.75
189.75
-1.33%
2,388,277
1.26
Apr 23, 2026
195.21
196.64
191.81
192.30
192.30
-1.29%
2,179,282
1.17
Apr 22, 2026
196.55
196.65
194.80
194.81
194.81
-0.50%
1,578,964
0.86
Apr 21, 2026
198.85
198.99
195.77
195.78
195.78
-2.45%
2,130,707
1.18
Apr 20, 2026
202.81
203.37
200.67
200.69
200.69
-2.01%
1,104,552
0.62
Apr 17, 2026
202.81
205.30
202.55
204.80
204.80
+2.16%
1,241,363
0.70
Apr 16, 2026
201.44
201.80
199.99
200.47
200.47
-0.37%
1,414,401
0.81
Apr 15, 2026
204.20
204.39
199.50
201.21
201.21
-1.55%
1,657,894
0.96
Apr 14, 2026
202.55
204.73
202.07
204.38
204.38
+1.06%
2,257,584
1.34
Apr 13, 2026
202.48
203.18
200.70
202.24
202.24
-0.88%
1,724,282
1.04
Apr 10, 2026
207.30
207.30
203.82
204.03
204.03
-0.47%
1,565,792
0.96
Apr 09, 2026
202.64
206.50
201.97
204.99
204.99
+0.35%
1,239,244
0.77
Apr 08, 2026
205.45
206.73
203.66
204.27
204.27
+1.72%
2,244,899
1.42
Apr 07, 2026
198.71
202.00
196.95
200.81
200.81
-1.00%
2,451,170
1.59
Apr 06, 2026
204.75
204.75
202.73
202.83
202.83
-0.32%
1,554,659
1.03
Apr 03, 2026
199.78
204.34
199.23
203.49
203.49
0.00%
0
0.00
Apr 02, 2026
199.78
204.34
199.23
203.49
203.49
+1.37%
2,049,295
1.38
Apr 01, 2026
198.89
201.74
198.72
200.73
200.73
+1.78%
2,158,620
1.49
Mar 31, 2026
194.85
197.27
193.55
197.22
197.22
+1.72%
2,759,743
1.97
Mar 30, 2026
193.83
194.64
192.61
193.88
193.88
+2.90%
2,114,260
1.55
Mar 27, 2026
190.88
192.97
187.95
188.42
188.42
+2.74%
2,762,799
2.09
Mar 26, 2026
185.08
186.81
182.79
183.40
183.40
-2.00%
1,850,272
1.43
Mar 25, 2026
187.67
188.72
186.44
187.14
187.14
+0.73%
1,483,970
1.17
Mar 24, 2026
182.63
186.22
182.39
185.78
185.78
+0.93%
1,596,158
1.28
Mar 23, 2026
183.86
186.78
183.76
184.07
184.07
+0.26%
2,009,391
1.65
Mar 20, 2026
188.14
188.40
182.62
183.60
183.60
-2.82%
2,067,975
1.75
Rows: