5 DAY PERFORMANCE
+2.64%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
-4.44%
6 MONTH PERFORMANCE
+7.70%
YEAR-TO-DATE PERFORMANCE
+11.16%
1 YEAR PERFORMANCE
-6.65%
AstraZeneca PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $71.08 | $72.83 (2.46%) | $73.20 | $70.60 | 8.03 M | $451.55 B |
| 05/29/2025 | $70.37 | $70.87 (0.71%) | $70.90 | $70.07 | 3.46 M | $439.39 B |
| 05/28/2025 | $70.19 | $70.38 (0.27%) | $70.56 | $69.97 | 3.82 M | $436.36 B |
| 05/27/2025 | $71.28 | $70.96 (-0.45%) | $71.41 | $70.53 | 4.46 M | $439.95 B |
| 05/23/2025 | $69.96 | $70.41 (0.64%) | $70.60 | $69.91 | 3.96 M | $436.54 B |
| 05/22/2025 | $69.58 | $69.95 (0.53%) | $70.28 | $69.47 | 3.41 M | $433.69 B |
| 05/21/2025 | $70.96 | $69.68 (-1.8%) | $70.98 | $69.57 | 4.39 M | $432.02 B |
| 05/20/2025 | $69.79 | $69.92 (0.19%) | $70.43 | $69.56 | 4.30 M | $433.50 B |
| 05/19/2025 | $68.69 | $69.69 (1.46%) | $69.70 | $68.68 | 5.32 M | $432.08 B |
| 05/16/2025 | $68.21 | $68.81 (0.88%) | $68.86 | $68.08 | 3.74 M | $426.62 B |
| 05/15/2025 | $67.55 | $67.96 (0.61%) | $67.97 | $67.07 | 5.99 M | $421.35 B |
| 05/14/2025 | $68.22 | $66.23 (-2.92%) | $68.22 | $66.16 | 5.64 M | $410.63 B |
| 05/13/2025 | $68.42 | $67.72 (-1.02%) | $68.44 | $67.39 | 4.83 M | $419.86 B |
| 05/12/2025 | $66.44 | $68.95 (3.78%) | $68.95 | $66.37 | 7.07 M | $427.49 B |
| 05/09/2025 | $68.04 | $67.57 (-0.69%) | $68.63 | $67.52 | 6.22 M | $418.93 B |
| 05/08/2025 | $68.43 | $67.30 (-1.65%) | $68.51 | $67.26 | 7.15 M | $417.26 B |
| 05/07/2025 | $70.02 | $70.07 (0.07%) | $70.69 | $69.84 | 4.04 M | $434.43 B |
| 05/06/2025 | $72.69 | $70.26 (-3.34%) | $72.69 | $70.20 | 4.80 M | $435.61 B |
| 05/05/2025 | $72.50 | $72.09 (-0.57%) | $72.52 | $71.99 | 3.06 M | $446.96 B |
| 05/02/2025 | $71.51 | $72.44 (1.3%) | $72.67 | $71.35 | 5.37 M | $449.13 B |
| 05/01/2025 | $70.09 | $70.51 (0.6%) | $70.69 | $69.70 | 5.82 M | $437.16 B |
| 04/30/2025 | $72.52 | $71.79 (-1.01%) | $72.57 | $71.30 | 4.06 M | $445.10 B |
| 04/29/2025 | $70.40 | $71.71 (1.86%) | $72.06 | $69.71 | 7.92 M | $444.60 B |
| 04/28/2025 | $70.25 | $69.93 (-0.46%) | $70.81 | $69.53 | 8.02 M | $433.57 B |
| 04/25/2025 | $69.65 | $69.57 (-0.11%) | $69.79 | $68.80 | 6.66 M | $431.33 B |
| 04/24/2025 | $69.16 | $69.55 (0.56%) | $69.71 | $68.48 | 3.43 M | $431.21 B |
| 04/23/2025 | $68.85 | $68.51 (-0.49%) | $69.27 | $68.36 | 5.67 M | $424.76 B |
| 04/22/2025 | $66.95 | $67.87 (1.37%) | $68.44 | $66.87 | 5.81 M | $420.79 B |
| 04/21/2025 | $67.80 | $66.90 (-1.33%) | $67.91 | $66.59 | 2.57 M | $414.78 B |
| 04/17/2025 | $67.15 | $67.59 (0.66%) | $68.15 | $67.09 | 3.80 M | $419.06 B |
| 04/16/2025 | $68.09 | $67.05 (-1.53%) | $68.17 | $66.81 | 3.55 M | $415.71 B |
| 04/15/2025 | $68.10 | $67.87 (-0.34%) | $68.40 | $67.32 | 5.89 M | $420.79 B |
| 04/14/2025 | $66.79 | $68.01 (1.83%) | $68.32 | $66.69 | 5.94 M | $421.66 B |
| 04/11/2025 | $65.02 | $66.29 (1.95%) | $66.62 | $64.44 | 5.76 M | $411.00 B |
| 04/10/2025 | $65.86 | $64.87 (-1.5%) | $65.91 | $63.08 | 9.76 M | $402.19 B |
| 04/09/2025 | $61.81 | $66.76 (8.01%) | $67.08 | $61.24 | 13.04 M | $413.91 B |
| 04/08/2025 | $66.95 | $64.90 (-3.06%) | $67.09 | $64.67 | 15.40 M | $402.38 B |
| 04/07/2025 | $64.78 | $65.79 (1.56%) | $67.34 | $63.93 | 12.96 M | $407.90 B |
| 04/04/2025 | $71.75 | $68.46 (-4.59%) | $72.05 | $68.43 | 9.21 M | $424.45 B |
| 04/03/2025 | $75.62 | $73.92 (-2.25%) | $75.70 | $73.87 | 9.15 M | $458.30 B |
| 04/02/2025 | $72.52 | $72.22 (-0.41%) | $72.84 | $72.05 | 4.18 M | $447.76 B |
| 04/01/2025 | $74.00 | $72.60 (-1.89%) | $74.01 | $72.42 | 4.73 M | $450.12 B |
| 03/31/2025 | $72.60 | $73.50 (1.24%) | $73.68 | $72.18 | 3.89 M | $455.70 B |
| 03/28/2025 | $73.70 | $73.79 (0.12%) | $74.19 | $73.43 | 3.43 M | $457.50 B |
| 03/27/2025 | $72.43 | $72.84 (0.57%) | $73.04 | $72.37 | 4.56 M | $451.61 B |
| 03/26/2025 | $72.38 | $72.72 (0.47%) | $73.11 | $71.82 | 6.52 M | $450.86 B |
| 03/25/2025 | $75.05 | $73.05 (-2.66%) | $75.12 | $72.62 | 6.08 M | $452.91 B |
| 03/24/2025 | $73.84 | $74.09 (0.34%) | $74.42 | $73.79 | 3.74 M | $459.36 B |
| 03/21/2025 | $75.59 | $74.93 (-0.87%) | $75.90 | $74.68 | 5.17 M | $464.57 B |
| 03/20/2025 | $76.60 | $76.52 (-0.1%) | $77.01 | $76.27 | 3.19 M | $474.42 B |
| 03/19/2025 | $76.98 | $76.32 (-0.86%) | $77.03 | $76.17 | 4.05 M | $473.18 B |
| 03/18/2025 | $77.49 | $77.07 (-0.54%) | $77.52 | $76.69 | 3.60 M | $477.83 B |
| 03/17/2025 | $77.16 | $77.37 (0.27%) | $77.76 | $77.08 | 3.87 M | $479.69 B |
| 03/14/2025 | $76.87 | $77.60 (0.95%) | $77.69 | $76.74 | 5.97 M | $481.12 B |
| 03/13/2025 | $76.70 | $76.51 (-0.25%) | $77.03 | $76.17 | 7.43 M | $474.36 B |
| 03/12/2025 | $75.27 | $75.57 (0.4%) | $75.79 | $74.68 | 6.67 M | $468.53 B |
| 03/11/2025 | $75.52 | $74.24 (-1.69%) | $75.67 | $74.18 | 6.11 M | $460.29 B |
| 03/10/2025 | $76.11 | $75.99 (-0.16%) | $76.97 | $75.47 | 6.25 M | $471.14 B |
| 03/07/2025 | $77.69 | $77.50 (-0.24%) | $78.25 | $77.28 | 7.02 M | $480.50 B |
| 03/06/2025 | $77.39 | $77.47 (0.1%) | $78.04 | $77.21 | 5.17 M | $480.31 B |
| 03/05/2025 | $77.44 | $77.96 (0.67%) | $78.36 | $77.39 | 4.91 M | $483.35 B |
| 03/04/2025 | $77.01 | $77.25 (0.31%) | $77.64 | $76.88 | 6.42 M | $478.95 B |
| 03/03/2025 | $76.25 | $76.10 (-0.2%) | $76.74 | $75.84 | 5.74 M | $471.82 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.
