Skip to main content
AZN logo

AstraZeneca PLC

AZNNYSEHealthcareDrug Manufacturers - General

$172.06Today:- (-)1Y +106.92%

As of Oct 26, 2026 close

Market cap
$268.41B
P/E (TTM)
25.70
Forward P/E
20.59
Dividend yield
1.87%
52-week range
$81.02$212.71
Volume (live)
-
Avg. volume (3M)
2.85M

AstraZeneca (AZN) Historical Stock Prices

Analyze AstraZeneca (AZN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AstraZeneca (AZN) Interactive Price Chart

Interactive historical price chart showing AstraZeneca stock price movements and trends across multiple time periods.

Loading chart...

AZN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AZN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026171.54172.37170.68172.06172.064.15M
Oct 23, 2026171.28171.75169.51171.49171.493.69M
Oct 22, 2026169.86173.91169.32172.57172.572.77M
Oct 21, 2026168.91169.84168.09168.45168.451.90M
Oct 20, 2026166.77169.24166.66168.82168.824.59M
Oct 19, 2026164.51166.10163.91163.95163.952.32M
Oct 16, 2026166.97167.18164.37165.41165.413.35M
Oct 15, 2026167.69169.81166.49166.68166.684.23M
Oct 14, 2026158.71162.71158.31162.03162.033.22M
Oct 13, 2026160.76160.83154.00155.82155.822.91M
Oct 12, 2026159.44159.44157.60158.33158.332.70M
Oct 9, 2026159.45160.06158.53159.20159.202.06M
Oct 8, 2026159.80160.05156.72158.78158.783.07M
Oct 7, 2026159.12161.29158.53160.12160.122.36M
Oct 6, 2026159.79159.96156.26158.61158.611.95M
Oct 5, 2026156.76157.20154.81156.53156.532.02M
Oct 2, 2026158.46158.79156.41156.90156.902.64M
Oct 1, 2026160.77161.32157.54157.70157.702.76M
Sep 30, 2026164.47164.48161.46161.47161.472.22M
Sep 29, 2026165.09166.47163.24164.21164.213.05M
Sep 28, 2026165.69167.52165.39166.15166.151.71M
Sep 25, 2026166.16166.81164.60166.58166.581.92M
Sep 24, 2026162.91166.25162.91164.56164.563.19M
Sep 23, 2026166.58167.59163.33163.33163.332.36M
Sep 22, 2026167.84169.35166.74168.37168.372.31M
Sep 21, 2026168.45169.00167.11168.10168.102.94M
Sep 18, 2026167.15167.83165.54166.08166.083.06M
Sep 17, 2026164.59166.29164.29166.14166.143.42M
Sep 16, 2026164.21165.42162.02162.89162.893.65M
Sep 15, 2026161.42163.90160.71161.85161.852.92M
Sep 14, 2026164.08164.55162.14163.78163.783.09M
Sep 11, 2026161.43161.51158.13160.17160.172.16M
Sep 10, 2026157.68160.30157.23159.64159.642.92M
Sep 9, 2026158.31159.13156.74156.94156.943.87M
Sep 8, 2026163.96163.96159.40160.04160.045.14M
Sep 4, 2026162.82163.78161.13162.70162.703.07M
Sep 3, 2026165.64165.74162.24164.77164.772.43M
Sep 2, 2026162.54164.69160.87161.63161.633.30M
Sep 1, 2026163.66164.24161.38162.47162.472.60M
Aug 31, 2026162.70163.75161.95162.13162.133.07M
Aug 28, 2026163.52163.54161.18162.70162.702.88M
Aug 27, 2026165.27165.58163.98164.52164.522.50M
Aug 26, 2026167.46167.89165.17166.27166.272.68M
Aug 25, 2026167.08170.18166.78169.66169.663.45M
Aug 24, 2026164.57167.08163.97166.71166.712.78M
Aug 21, 2026164.04167.25163.96165.98165.983.18M
Aug 20, 2026163.40165.57161.47164.49164.495.09M
Aug 19, 2026162.13165.91162.00164.95164.953.82M
Aug 18, 2026159.12160.64158.98160.10160.103.00M
Aug 17, 2026156.30157.26155.78156.89156.893.36M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.