Education
About Us
Working with TipRanks
Follow Us
Astrazeneca Plc (AZN)
NASDAQ:AZN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
94.47
94.68
93.51
94.39
94.39
+0.43%
55,050,699
11.03
Jan 15, 2026
95.30
95.36
93.41
93.99
93.99
-2.44%
9,146,674
1.86
Jan 14, 2026
96.02
96.43
95.37
96.34
96.34
+1.94%
7,709,315
1.59
Jan 13, 2026
94.14
94.54
92.78
94.51
94.51
+0.94%
8,037,234
1.68
Jan 12, 2026
95.14
95.18
93.41
93.63
93.63
-1.08%
10,755,470
2.30
Jan 09, 2026
95.24
95.94
94.54
94.65
94.65
+0.68%
6,077,499
1.30
Jan 08, 2026
95.18
95.95
93.22
94.01
94.01
-1.21%
5,616,391
1.20
Jan 07, 2026
94.81
96.51
94.12
95.16
95.16
+0.21%
6,615,153
1.38
Jan 06, 2026
92.49
95.27
92.46
94.96
94.96
+4.10%
6,325,025
1.31
Jan 05, 2026
91.17
91.38
89.53
91.22
91.22
-0.38%
5,908,778
1.22
Jan 02, 2026
92.39
92.45
91.17
91.57
91.57
-0.39%
3,563,352
0.73
Jan 01, 2026
92.25
92.48
91.92
91.93
91.93
0.00%
0
0.00
Dec 31, 2025
92.25
92.48
91.92
91.93
91.93
-0.63%
2,097,318
0.42
Dec 30, 2025
92.66
92.88
92.36
92.51
92.51
-0.01%
1,730,525
0.34
Dec 29, 2025
92.33
92.89
92.33
92.52
92.52
-0.41%
2,371,767
0.45
Dec 26, 2025
92.53
92.91
92.18
92.90
92.90
+0.49%
1,669,376
0.31
Dec 25, 2025
92.32
92.61
92.01
92.45
92.45
0.00%
0
0.00
Dec 24, 2025
92.32
92.61
92.01
92.45
92.45
+0.34%
1,184,654
0.22
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
1.54
Dec 18, 2025
90.29
91.17
90.19
90.61
90.61
+0.83%
6,828,550
1.26
Dec 17, 2025
91.09
91.25
89.85
89.86
89.86
-1.63%
5,975,458
1.10
Dec 16, 2025
90.87
91.58
90.19
91.35
91.35
-0.23%
4,514,854
0.83
Dec 15, 2025
90.37
91.79
90.12
91.56
91.56
+1.93%
7,020,702
1.31
Dec 12, 2025
89.40
89.96
89.28
89.83
89.83
-0.51%
5,377,260
1.01
Dec 11, 2025
90.62
91.52
90.20
90.29
90.29
-1.33%
6,628,233
1.25
Dec 10, 2025
91.18
91.66
89.70
91.51
91.51
+1.88%
6,119,915
1.16
Dec 09, 2025
91.18
91.45
89.78
89.82
89.82
-1.60%
4,728,134
0.90
Dec 08, 2025
90.37
91.37
89.67
91.28
91.28
+1.22%
7,055,475
1.36
Dec 05, 2025
90.69
91.18
90.07
90.18
90.18
+0.17%
5,432,911
1.06
Dec 04, 2025
90.65
90.87
89.77
90.03
90.03
-0.90%
5,250,861
1.03
Dec 03, 2025
90.69
91.28
90.52
90.85
90.85
+0.75%
6,837,023
1.36
Dec 02, 2025
90.91
91.08
90.14
90.17
90.17
-0.39%
6,504,867
1.31
Dec 01, 2025
92.94
92.98
90.43
90.52
90.52
-2.37%
6,366,644
1.29
Nov 28, 2025
92.57
92.83
92.05
92.72
92.72
-0.64%
3,747,969
0.76
Nov 27, 2025
93.00
94.02
92.84
93.32
93.32
0.00%
0
0.00
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
Rows: