5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-4.43%
3 MONTH PERFORMANCE
-15.00%
6 MONTH PERFORMANCE
-23.51%
YEAR-TO-DATE PERFORMANCE
-10.42%
1 YEAR PERFORMANCE
+0.94%
Astrazeneca plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $157.85 | $157.24 (-0.39%) | $158.44 | $156.97 | 3.60 M | $243.88 B |
| 08/12/2026 | $157.68 | $158.50 (0.52%) | $159.02 | $157.12 | 4.14 M | $245.83 B |
| 08/11/2026 | $162.06 | $158.75 (-2.04%) | $162.26 | $158.61 | 2.75 M | $246.22 B |
| 08/10/2026 | $160.59 | $161.91 (0.82%) | $162.72 | $160.25 | 3.75 M | $251.12 B |
| 08/07/2026 | $162.14 | $161.42 (-0.44%) | $162.18 | $160.00 | 3.72 M | $250.36 B |
| 08/06/2026 | $162.62 | $161.07 (-0.95%) | $162.93 | $159.75 | 2.35 M | $249.82 B |
| 08/05/2026 | $163.79 | $161.50 (-1.4%) | $164.45 | $160.72 | 7.00 M | $250.49 B |
| 08/04/2026 | $157.95 | $155.62 (-1.48%) | $158.56 | $155.32 | 8.10 M | $241.37 B |
| 08/03/2026 | $157.17 | $157.97 (0.51%) | $159.72 | $153.41 | 16.31 M | $245.01 B |
| 07/31/2026 | $170.53 | $169.64 (-0.52%) | $170.74 | $168.44 | 1.67 M | $131.56 B |
| 07/30/2026 | $170.32 | $171.34 (0.6%) | $171.89 | $169.85 | 2.26 M | $132.87 B |
| 07/29/2026 | $174.24 | $173.30 (-0.54%) | $175.04 | $172.63 | 2.25 M | $134.39 B |
| 07/28/2026 | $170.70 | $172.48 (1.04%) | $174.44 | $170.67 | 4.74 M | $133.76 B |
| 07/27/2026 | $170.08 | $169.64 (-0.26%) | $173.24 | $167.79 | 3.86 M | $131.56 B |
| 07/24/2026 | $169.84 | $169.26 (-0.34%) | $170.26 | $168.33 | 2.01 M | $131.26 B |
| 07/23/2026 | $166.37 | $168.27 (1.14%) | $169.49 | $166.04 | 2.39 M | $130.33 B |
| 07/22/2026 | $170.64 | $169.73 (-0.53%) | $170.89 | $168.47 | 1.68 M | $131.46 B |
| 07/21/2026 | $165.35 | $169.34 (2.41%) | $169.43 | $164.82 | 1.99 M | $131.15 B |
| 07/20/2026 | $168.46 | $164.52 (-2.34%) | $168.65 | $164.06 | 2.55 M | $127.42 B |
| 07/17/2026 | $168.15 | $168.90 (0.45%) | $170.31 | $167.15 | 1.98 M | $261.63 B |
| 07/16/2026 | $167.97 | $169.29 (0.79%) | $170.37 | $167.25 | 3.02 M | $262.23 B |
| 07/15/2026 | $166.22 | $168.37 (1.29%) | $169.58 | $166.21 | 2.94 M | $260.81 B |
| 07/14/2026 | $167.36 | $164.50 (-1.71%) | $168.10 | $164.45 | 3.61 M | $254.81 B |
| 07/13/2026 | $168.75 | $169.47 (0.43%) | $170.47 | $168.11 | 4.67 M | $262.51 B |
| 07/10/2026 | $175.49 | $171.61 (-2.21%) | $175.88 | $171.42 | 3.60 M | $265.82 B |
| 07/09/2026 | $173.45 | $178.49 (2.91%) | $180.21 | $172.76 | 6.65 M | $276.48 B |
| 07/08/2026 | $189.95 | $189.28 (-0.35%) | $191.48 | $188.67 | 1.97 M | $293.19 B |
| 07/07/2026 | $192.98 | $193.12 (0.07%) | $193.79 | $191.60 | 2.13 M | $299.14 B |
| 07/06/2026 | $190.20 | $190.16 (-0.02%) | $190.24 | $186.24 | 1.87 M | $294.56 B |
| 07/02/2026 | $189.52 | $195.15 (2.97%) | $196.41 | $189.17 | 2.38 M | $302.29 B |
| 07/01/2026 | $187.07 | $183.86 (-1.72%) | $187.65 | $183.49 | 2.12 M | $284.80 B |
| 06/30/2026 | $190.31 | $189.62 (-0.36%) | $190.46 | $186.16 | 2.60 M | $293.72 B |
| 06/29/2026 | $189.25 | $190.95 (0.9%) | $191.13 | $188.45 | 1.64 M | $295.78 B |
| 06/26/2026 | $184.28 | $188.41 (2.24%) | $189.57 | $184.28 | 3.24 M | $291.85 B |
| 06/25/2026 | $184.82 | $185.68 (0.47%) | $186.58 | $184.55 | 1.83 M | $287.62 B |
| 06/24/2026 | $183.40 | $183.02 (-0.21%) | $184.61 | $182.19 | 2.38 M | $283.50 B |
| 06/23/2026 | $179.81 | $181.02 (0.67%) | $181.15 | $179.28 | 1.50 M | $280.40 B |
| 06/22/2026 | $175.29 | $176.43 (0.65%) | $177.43 | $175.11 | 1.49 M | $273.29 B |
| 06/18/2026 | $177.67 | $174.93 (-1.54%) | $177.80 | $173.66 | 1.67 M | $270.97 B |
| 06/17/2026 | $178.70 | $177.89 (-0.45%) | $180.44 | $177.65 | 1.87 M | $275.55 B |
| 06/16/2026 | $178.33 | $178.71 (0.21%) | $179.12 | $176.64 | 1.90 M | $276.82 B |
| 06/15/2026 | $179.16 | $177.27 (-1.05%) | $179.22 | $176.55 | 1.33 M | $274.59 B |
| 06/12/2026 | $182.53 | $178.75 (-2.07%) | $182.70 | $178.59 | 2.39 M | $276.88 B |
| 06/11/2026 | $181.36 | $182.28 (0.51%) | $183.67 | $180.39 | 1.75 M | $282.35 B |
| 06/10/2026 | $180.94 | $178.96 (-1.09%) | $181.72 | $177.88 | 2.13 M | $277.21 B |
| 06/09/2026 | $181.73 | $183.43 (0.94%) | $183.81 | $181.16 | 1.96 M | $284.13 B |
| 06/08/2026 | $184.16 | $181.55 (-1.42%) | $185.31 | $181.36 | 2.04 M | $281.22 B |
| 06/05/2026 | $184.02 | $185.95 (1.05%) | $186.12 | $184.02 | 2.35 M | $288.04 B |
| 06/04/2026 | $180.58 | $181.80 (0.68%) | $183.37 | $180.24 | 2.03 M | $281.61 B |
| 06/03/2026 | $174.60 | $176.28 (0.96%) | $177.56 | $174.60 | 2.40 M | $273.06 B |
| 06/02/2026 | $179.10 | $177.45 (-0.92%) | $179.56 | $176.03 | 2.04 M | $274.87 B |
| 06/01/2026 | $182.72 | $179.71 (-1.65%) | $183.23 | $179.62 | 2.89 M | $278.37 B |
| 05/29/2026 | $185.99 | $185.67 (-0.17%) | $187.10 | $184.65 | 1.50 M | $287.60 B |
| 05/28/2026 | $183.80 | $185.33 (0.83%) | $186.46 | $183.36 | 2.06 M | $287.08 B |
| 05/27/2026 | $187.43 | $185.65 (-0.95%) | $188.72 | $185.38 | 2.12 M | $287.57 B |
| 05/26/2026 | $188.26 | $187.19 (-0.57%) | $188.61 | $186.74 | 1.41 M | $289.96 B |
| 05/22/2026 | $188.22 | $187.03 (-0.63%) | $189.08 | $186.45 | 2.12 M | $289.71 B |
| 05/21/2026 | $185.84 | $189.75 (2.1%) | $191.50 | $184.98 | 2.19 M | $293.92 B |
| 05/20/2026 | $186.69 | $187.46 (0.41%) | $188.31 | $185.73 | 1.80 M | $290.38 B |
| 05/19/2026 | $184.70 | $184.64 (-0.03%) | $186.36 | $184.19 | 1.62 M | $286.01 B |
| 05/18/2026 | $183.43 | $183.92 (0.27%) | $184.74 | $182.67 | 1.23 M | $284.89 B |
| 05/15/2026 | $183.25 | $181.58 (-0.91%) | $183.44 | $180.55 | 1.38 M | $281.27 B |
| 05/14/2026 | $186.69 | $184.96 (-0.93%) | $186.70 | $184.70 | 1.03 M | $286.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
