5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
+4.54%
3 MONTH PERFORMANCE
+13.27%
6 MONTH PERFORMANCE
+24.55%
YEAR-TO-DATE PERFORMANCE
+6.66%
1 YEAR PERFORMANCE
+39.00%
AstraZeneca PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2026 | $187.07 | $187.16 (0.05%) | $190.67 | $186.58 | 3.38 M | $585.28 B |
| 02/04/2026 | $189.06 | $187.45 (-0.85%) | $190.70 | $186.32 | 3.89 M | $586.19 B |
| 02/03/2026 | $187.61 | $184.32 (-1.75%) | $190.72 | $183.63 | 2.66 M | $576.40 B |
| 02/02/2026 | $187.50 | $188.41 (0.49%) | $192.79 | $186.18 | 3.23 M | $589.19 B |
| 01/30/2026 | $183.00 | $187.10 (2.24%) | $187.10 | $182.28 | 1.74 K | $585.09 B |
| 01/29/2026 | $188.02 | $183.17 (-2.58%) | $188.02 | $182.79 | 1.10 K | $572.80 B |
| 01/28/2026 | $187.85 | $187.80 (-0.03%) | $187.90 | $177.87 | 2.82 K | $587.28 B |
| 01/27/2026 | $188.70 | $188.07 (-0.33%) | $195.00 | $188.07 | 2.23 K | $588.12 B |
| 01/26/2026 | $187.03 | $179.05 (-4.27%) | $187.03 | $179.05 | 900 | $559.92 B |
| 01/23/2026 | $175.34 | $177.50 (1.23%) | $178.29 | $175.34 | 3.71 K | $555.07 B |
| 01/22/2026 | $179.50 | $179.50 (0%) | $179.50 | $179.50 | 828 | $561.33 B |
| 01/21/2026 | $179.39 | $175.00 (-2.45%) | $180.64 | $175.00 | 2.20 K | $547.25 B |
| 01/20/2026 | $172.68 | $183.20 (6.09%) | $183.20 | $172.68 | 4.91 K | $572.90 B |
| 01/16/2026 | $184.10 | $191.13 (3.82%) | $191.13 | $180.55 | 3.52 K | $597.69 B |
| 01/15/2026 | $189.44 | $188.84 (-0.32%) | $189.44 | $186.50 | 1.50 K | $590.53 B |
| 01/14/2026 | $190.23 | $190.23 (0%) | $190.23 | $190.23 | 500 | $594.88 B |
| 01/13/2026 | $182.83 | $188.66 (3.19%) | $188.66 | $182.83 | 1.11 K | $589.97 B |
| 01/12/2026 | $188.20 | $185.48 (-1.45%) | $188.20 | $185.48 | 1.70 K | $580.03 B |
| 01/09/2026 | $190.58 | $190.99 (0.22%) | $192.62 | $190.58 | 2.40 K | $597.26 B |
| 01/08/2026 | $188.50 | $188.50 (0%) | $188.50 | $188.50 | 1.61 K | $589.47 B |
| 01/07/2026 | $189.00 | $190.78 (0.94%) | $192.90 | $189.00 | 1.60 K | $596.60 B |
| 01/06/2026 | $188.00 | $190.49 (1.32%) | $190.49 | $188.00 | 1.51 K | $595.69 B |
| 01/05/2026 | $186.00 | $179.06 (-3.73%) | $186.00 | $179.06 | 1.95 K | $559.95 B |
| 01/02/2026 | $185.06 | $182.68 (-1.29%) | $185.06 | $182.68 | 2.20 K | $571.27 B |
| 12/31/2025 | $178.60 | $175.50 (-1.74%) | $178.60 | $175.50 | 600 | $548.82 B |
| 12/30/2025 | $180.85 | $180.85 (0%) | $180.85 | $180.85 | 800 | $565.55 B |
| 12/29/2025 | $183.00 | $187.06 (2.22%) | $187.06 | $183.00 | 900 | $584.97 B |
| 12/26/2025 | $181.28 | $181.28 (0%) | $181.28 | $181.28 | 900 | $566.89 B |
| 12/24/2025 | $186.40 | $186.40 (0%) | $186.40 | $186.40 | 300 | $582.90 B |
| 12/23/2025 | $182.24 | $183.00 (0.42%) | $185.72 | $182.24 | 900 | $572.27 B |
| 12/22/2025 | $184.50 | $180.75 (-2.03%) | $184.50 | $180.75 | 8.20 K | $565.23 B |
| 12/19/2025 | $174.55 | $181.23 (3.83%) | $183.66 | $174.55 | 2.40 K | $566.74 B |
| 12/18/2025 | $180.55 | $180.54 (-0.01%) | $182.98 | $180.54 | 1.90 K | $564.58 B |
| 12/17/2025 | $182.70 | $184.75 (1.12%) | $184.75 | $182.70 | 1.10 K | $577.74 B |
| 12/16/2025 | $183.86 | $183.86 (0%) | $183.86 | $183.86 | 0 | $574.96 B |
| 12/15/2025 | $180.86 | $183.86 (1.66%) | $183.96 | $180.76 | 1.10 K | $574.96 B |
| 12/12/2025 | $181.92 | $181.92 (0%) | $181.92 | $181.92 | 0 | $568.89 B |
| 12/11/2025 | $181.92 | $181.92 (0%) | $181.92 | $181.92 | 0 | $568.89 B |
| 12/10/2025 | $179.60 | $181.92 (1.29%) | $181.92 | $179.60 | 800 | $568.89 B |
| 12/09/2025 | $183.78 | $179.10 (-2.55%) | $183.78 | $179.10 | 1.40 K | $560.07 B |
| 12/08/2025 | $179.10 | $180.94 (1.03%) | $182.35 | $179.10 | 1.20 K | $565.83 B |
| 12/05/2025 | $182.33 | $179.49 (-1.56%) | $182.33 | $179.49 | 1.10 K | $561.29 B |
| 12/04/2025 | $183.28 | $183.28 (0%) | $183.28 | $183.28 | 0 | $573.15 B |
| 12/03/2025 | $179.96 | $183.28 (1.84%) | $183.28 | $179.96 | 7.50 K | $573.15 B |
| 12/02/2025 | $180.95 | $179.10 (-1.02%) | $180.95 | $179.10 | 2.10 K | $560.07 B |
| 12/01/2025 | $184.00 | $180.35 (-1.98%) | $184.00 | $180.35 | 1.70 K | $563.98 B |
| 11/28/2025 | $183.74 | $183.74 (0%) | $183.74 | $183.74 | 300 | $574.58 B |
| 11/26/2025 | $185.00 | $188.50 (1.89%) | $188.50 | $185.00 | 1.80 K | $589.47 B |
| 11/25/2025 | $184.50 | $187.72 (1.75%) | $187.72 | $184.50 | 1.80 K | $587.03 B |
| 11/24/2025 | $179.93 | $182.70 (1.54%) | $182.70 | $179.93 | 900 | $571.33 B |
| 11/21/2025 | $178.26 | $182.58 (2.42%) | $182.58 | $178.26 | 1.90 K | $570.96 B |
| 11/20/2025 | $178.98 | $177.85 (-0.63%) | $178.98 | $177.85 | 900 | $556.17 B |
| 11/19/2025 | $180.00 | $179.82 (-0.1%) | $180.26 | $179.82 | 1.10 K | $562.33 B |
| 11/18/2025 | $175.20 | $175.20 (0%) | $175.20 | $175.20 | 900 | $547.88 B |
| 11/17/2025 | $177.00 | $175.25 (-0.99%) | $177.87 | $175.25 | 1.20 K | $548.03 B |
| 11/14/2025 | $178.24 | $174.82 (-1.92%) | $178.24 | $174.82 | 800 | $546.69 B |
| 11/13/2025 | $168.60 | $177.50 (5.28%) | $178.58 | $168.60 | 3.80 K | $555.07 B |
| 11/12/2025 | $175.22 | $175.66 (0.25%) | $175.66 | $175.22 | 800 | $549.32 B |
| 11/11/2025 | $174.90 | $175.20 (0.17%) | $175.20 | $174.90 | 2.10 K | $547.88 B |
| 11/10/2025 | $170.93 | $174.90 (2.32%) | $174.90 | $170.16 | 1.30 K | $546.94 B |
| 11/07/2025 | $169.58 | $166.17 (-2.01%) | $169.58 | $166.17 | 800 | $519.64 B |
| 11/06/2025 | $165.25 | $169.00 (2.27%) | $169.00 | $165.25 | 800 | $528.49 B |
| 11/05/2025 | $165.26 | $165.26 (0%) | $165.26 | $165.26 | 0 | $516.79 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.
