AZN
ASTRAZENECA (AZN)
NYSE
$169.60-$0.04 (-0.03%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $265.7B
    Market Cap
  • 16.70%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    -10.54%
    Low Price$164.50
    High Price$193.12
  • 3 Months
    -9.46%
    Low Price$164.50
    High Price$195.15
  • 1 Year
    +16.70%
    Low Price$145.55
    High Price$207.32
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
170.53
170.74
168.44
169.64
-0.99%
1,670,008
07/30/2026
170.32
171.89
169.85
171.34
-1.13%
2,260,658
07/29/2026
174.24
175.04
172.63
173.30
+0.48%
2,251,232
07/28/2026
170.70
174.44
170.67
172.48
+1.67%
4,739,378
07/27/2026
170.08
173.24
167.79
169.64
+0.22%
3,861,176
07/27/2026
$2.63 Earnings
07/24/2026
169.84
170.26
168.33
169.26
+0.59%
2,009,825
07/23/2026
166.37
169.49
166.04
168.27
-0.86%
2,394,455
07/22/2026
170.64
170.89
168.47
169.73
+0.23%
1,683,823
07/21/2026
165.35
169.43
164.82
169.34
+2.93%
1,986,358
07/20/2026
168.46
168.65
164.06
164.52
-2.59%
2,552,882
07/17/2026
168.15
170.31
167.15
168.90
-0.23%
1,981,329
07/16/2026
167.97
170.37
167.25
169.29
+0.55%
3,018,323
07/15/2026
166.22
169.58
166.21
168.37
+2.35%
2,938,307
07/14/2026
167.36
168.10
164.45
164.50
-2.93%
3,605,307
07/13/2026
168.75
170.47
168.11
169.47
-1.25%
4,666,075
07/10/2026
175.49
175.88
171.42
171.61
-3.85%
3,596,856
07/09/2026
173.45
180.21
172.76
178.49
-5.70%
6,648,917
07/08/2026
189.95
191.48
188.67
189.28
-1.99%
1,967,547
07/07/2026
192.98
193.79
191.60
193.12
+1.56%
2,130,051
07/06/2026
190.20
190.24
186.24
190.16
-2.56%
1,871,647
07/02/2026
189.52
196.41
189.17
195.15
+6.14%
2,379,658
07/01/2026
187.07
187.65
183.49
183.86
-3.04%
2,115,467
06/30/2026
190.31
190.46
186.16
189.62
-0.70%
2,598,710
06/29/2026
189.25
191.13
188.45
190.95
+1.35%
1,644,473
06/26/2026
184.28
189.57
184.28
188.41
+1.47%
3,235,391
06/25/2026
184.82
186.58
184.55
185.68
+1.45%
1,826,302
06/24/2026
183.40
184.61
182.19
183.02
+1.10%
2,377,683
06/23/2026
179.81
181.15
179.28
181.02
+2.60%
1,503,884
06/22/2026
175.29
177.43
175.11
176.43
+0.86%
1,489,610
06/18/2026
177.67
177.80
173.66
174.93
-1.66%
1,667,046
06/17/2026
178.70
180.44
177.65
177.89
-0.46%
1,868,402
06/16/2026
178.33
179.12
176.64
178.71
+0.81%
1,895,672
06/15/2026
179.16
179.22
176.55
177.27
-0.83%
1,329,122
06/12/2026
182.53
182.70
178.59
178.75
-1.94%
2,393,984
06/11/2026
181.36
183.67
180.39
182.28
+1.86%
1,743,693
06/10/2026
180.94
181.72
177.88
178.96
-2.44%
2,129,553
06/09/2026
181.73
183.81
181.16
183.43
+1.04%
1,963,286
06/08/2026
184.16
185.31
181.36
181.55
-2.37%
2,040,151
06/05/2026
184.02
186.12
184.02
185.95
+2.28%
2,346,364
06/04/2026
180.58
183.37
180.24
181.80
+3.13%
2,030,353
06/03/2026
174.60
177.56
174.60
176.28
-0.66%
2,396,487
06/02/2026
179.10
179.56
176.03
177.45
-1.26%
2,039,435
06/01/2026
182.72
183.23
179.62
179.71
-3.21%
2,892,617
05/29/2026
185.99
187.10
184.65
185.67
+0.18%
1,498,994
05/28/2026
183.80
186.46
183.36
185.33
-0.17%
2,059,511
05/27/2026
187.43
188.72
185.38
185.65
-0.82%
2,121,823
05/26/2026
188.26
188.61
186.74
187.19
+0.09%
1,412,012
05/22/2026
188.22
189.08
186.45
187.03
-1.43%
2,120,801
05/21/2026
185.84
191.50
184.98
189.75
+1.22%
2,191,932
05/20/2026
186.69
188.31
185.73
187.46
+1.53%
1,803,282
05/19/2026
184.70
186.36
184.19
184.64
+0.39%
1,616,820
05/18/2026
183.43
184.74
182.67
183.92
+1.29%
1,224,628
05/15/2026
183.25
183.44
180.55
181.58
-1.83%
1,379,473
05/14/2026
186.69
186.70
184.70
184.96
-1.47%
1,027,758
05/13/2026
183.36
187.78
183.33
187.72
+1.72%
1,732,931
05/12/2026
183.01
185.82
182.70
184.54
+1.47%
1,596,095
05/11/2026
183.79
185.81
181.73
181.86
-0.54%
2,106,623
05/08/2026
182.71
183.55
181.58
182.85
+0.18%
1,910,488
05/07/2026
184.37
184.37
181.03
182.52
-1.30%
2,749,511
05/06/2026
184.53
185.61
183.55
184.92
+2.03%
1,953,706
05/05/2026
181.48
181.98
180.00
181.24
-1.21%
2,459,981
05/04/2026
184.36
185.19
182.80
183.46
-0.69%
1,170,158
05/01/2026
185.45
187.18
184.01
184.74
-1.40%
1,793,655
04/30/2026
188.47
190.00
186.87
187.37
+1.17%
2,797,436
04/29/2026
183.93
187.00
181.73
185.20
-0.79%
4,441,366
04/29/2026
$2.58 Earnings
04/28/2026
186.91
187.98
185.41
186.68
-0.44%
2,837,505
04/27/2026
188.91
190.59
187.20
187.51
-1.18%
2,102,078
04/24/2026
189.15
189.94
187.56
189.75
-1.33%
2,388,277
04/23/2026
195.21
196.64
191.81
192.30
-1.29%
2,179,282
04/22/2026
196.55
196.65
194.80
194.81
-0.50%
1,578,964
04/21/2026
198.85
198.99
195.77
195.78
-2.45%
2,130,104
04/20/2026
202.81
203.37
200.67
200.69
-2.01%
1,104,524
04/17/2026
202.81
205.30
202.55
204.80
+2.16%
1,241,363
04/16/2026
201.44
201.80
199.99
200.47
-0.37%
1,414,401
04/15/2026
204.20
204.39
199.50
201.21
-1.55%
1,657,894
04/14/2026
202.55
204.73
202.07
204.38
+1.06%
2,257,584
04/13/2026
202.48
203.18
200.70
202.24
-0.88%
1,724,134
04/10/2026
207.30
207.30
203.82
204.03
-0.47%
1,566,774
04/09/2026
202.64
206.50
201.97
204.99
+0.35%
1,239,155
04/08/2026
205.45
206.73
203.66
204.27
+1.72%
2,282,879
04/07/2026
198.71
202.00
196.95
200.81
-1.00%
2,451,170
04/06/2026
204.75
204.75
202.73
202.83
-0.32%
1,554,659
04/02/2026
199.78
204.34
199.23
203.49
+1.37%
2,049,295
04/01/2026
198.89
201.74
198.72
200.73
+1.78%
2,158,620
03/31/2026
194.85
197.27
193.55
197.22
+1.72%
2,759,743
03/30/2026
193.83
194.64
192.61
193.88
+2.90%
2,114,260
03/27/2026
190.88
192.97
187.95
188.42
+2.74%
2,762,995
03/26/2026
185.08
186.81
182.79
183.40
-2.00%
1,850,298
03/25/2026
187.67
188.72
186.44
187.14
+0.73%
1,483,981
03/24/2026
182.63
186.22
182.39
185.78
+0.93%
1,596,240
03/23/2026
183.86
186.78
183.76
184.07
+0.26%
2,009,404
03/20/2026
188.14
188.40
182.62
183.60
-2.82%
2,100,091
03/19/2026
186.73
189.79
186.33
188.93
+0.27%
1,469,956
03/18/2026
190.67
190.73
187.56
188.42
-1.50%
1,174,457
03/17/2026
193.96
193.96
190.95
191.29
-0.37%
1,455,542
03/16/2026
190.81
192.51
190.54
192.01
+1.11%
1,828,861
03/13/2026
192.64
193.65
189.43
189.90
-1.35%
1,429,046
03/12/2026
193.91
193.92
190.96
192.50
-0.42%
2,154,780