AZN
ASTRAZENECA (AZN)
NYSE
$156.10-$4.07 (-2.54%)
Price as of Sep 11, 2026 8:00 PM EDT
  • $248.4B
    Market Cap
  • 2.39%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +0.89%
    Low Price$156.45
    High Price$169.66
  • 3 Months
    -11.54%
    Low Price$154.59
    High Price$193.85
  • 1 Year
    +2.39%
    Low Price$144.58
    High Price$205.95
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
161.43
161.51
158.13
160.17
+0.33%
2,229,337
09/10/2026
157.68
160.30
157.23
159.64
+1.72%
2,935,497
09/09/2026
158.31
159.13
156.74
156.94
-1.94%
3,874,039
09/08/2026
163.96
163.96
159.40
160.04
-1.63%
5,146,269
09/04/2026
162.82
163.78
161.13
162.70
-1.26%
3,073,348
09/03/2026
165.64
165.74
162.24
164.77
+1.94%
2,425,277
09/02/2026
162.54
164.69
160.87
161.63
-0.52%
3,301,432
09/01/2026
163.66
164.24
161.39
162.47
+0.21%
2,598,489
08/31/2026
162.70
163.75
161.95
162.13
-0.35%
3,068,216
08/28/2026
163.52
163.54
161.18
162.70
-1.11%
2,880,829
08/27/2026
165.27
165.58
163.98
164.52
-1.05%
2,495,448
08/26/2026
167.46
167.89
165.17
166.27
-2.00%
2,680,820
08/25/2026
167.08
170.18
166.78
169.66
+1.77%
3,453,835
08/24/2026
164.57
167.08
163.97
166.71
+0.44%
2,780,181
08/21/2026
164.04
167.25
163.96
165.98
+0.91%
3,179,851
08/20/2026
163.40
165.57
161.48
164.49
-0.28%
5,094,229
08/19/2026
162.13
165.91
162.00
164.95
+3.03%
3,817,875
08/18/2026
159.12
160.64
158.98
160.10
+2.05%
3,001,598
08/17/2026
156.30
157.26
155.78
156.89
+0.28%
3,361,580
08/14/2026
155.50
156.46
154.53
156.45
-0.50%
3,697,885
08/13/2026
157.85
158.44
156.97
157.24
-0.79%
3,598,335
08/12/2026
157.68
159.02
157.12
158.50
-0.16%
4,326,192
08/11/2026
162.06
162.26
158.61
158.75
-1.95%
2,754,805
08/10/2026
160.59
162.72
160.25
161.91
+0.30%
3,746,046
08/07/2026
162.14
162.18
160.00
161.42
+0.89%
3,720,556
08/07/2026
$1.07 Dividend
08/06/2026
161.54
161.85
158.69
160.00
-0.27%
2,353,907
08/05/2026
162.70
163.36
159.65
160.43
+3.78%
6,994,123
08/04/2026
156.90
157.51
154.29
154.59
-1.49%
8,095,274
08/03/2026
156.12
158.65
152.39
156.92
-6.88%
16,313,047
07/31/2026
169.40
169.61
167.32
168.51
-0.99%
1,670,008
07/30/2026
169.18
170.75
168.72
170.20
-1.13%
2,260,658
07/29/2026
173.08
173.87
171.48
172.15
+0.48%
2,251,232
07/28/2026
169.56
173.28
169.54
171.33
+1.67%
4,739,378
07/27/2026
168.95
172.09
166.68
168.51
+0.22%
3,861,176
07/27/2026
$2.63 Earnings
07/24/2026
168.71
169.13
167.21
168.14
+0.59%
2,009,825
07/23/2026
165.27
168.36
164.94
167.15
-0.86%
2,394,455
07/22/2026
169.51
169.76
167.35
168.60
+0.23%
1,683,823
07/21/2026
164.25
168.30
163.72
168.22
+2.93%
1,986,358
07/20/2026
167.34
167.53
162.97
163.43
-2.59%
2,552,882
07/17/2026
167.03
169.18
166.04
167.78
-0.23%
1,981,329
07/16/2026
166.85
169.24
166.14
168.17
+0.55%
3,018,323
07/15/2026
165.12
168.45
165.11
167.25
+2.35%
2,938,307
07/14/2026
166.25
166.98
163.36
163.41
-2.93%
3,605,307
07/13/2026
167.63
169.34
166.99
168.34
-1.25%
4,666,075
07/10/2026
174.32
174.71
170.28
170.47
-3.85%
3,596,856
07/09/2026
172.30
179.01
171.61
177.30
-5.70%
6,648,917
07/08/2026
188.69
190.21
187.41
188.02
-1.99%
1,967,547
07/07/2026
191.70
192.50
190.33
191.84
+1.56%
2,130,051
07/06/2026
188.94
188.98
185.00
188.90
-2.56%
1,871,647
07/02/2026
188.26
195.11
187.91
193.85
+6.14%
2,379,658
07/01/2026
185.83
186.40
182.27
182.64
-3.04%
2,115,467
06/30/2026
189.05
189.20
184.92
188.36
-0.70%
2,598,710
06/29/2026
187.99
189.86
187.20
189.68
+1.35%
1,644,473
06/26/2026
183.06
188.31
183.06
187.16
+1.47%
3,235,391
06/25/2026
183.59
185.34
183.32
184.45
+1.45%
1,826,302
06/24/2026
182.18
183.38
180.98
181.80
+1.10%
2,377,683
06/23/2026
178.62
179.95
178.08
179.82
+2.60%
1,503,884
06/22/2026
174.13
176.25
173.95
175.26
+0.86%
1,489,610
06/18/2026
176.49
176.62
172.50
173.77
-1.66%
1,667,046
06/17/2026
177.51
179.24
176.47
176.71
-0.46%
1,868,402
06/16/2026
177.14
177.93
175.46
177.52
+0.81%
1,895,672
06/15/2026
177.97
178.03
175.38
176.09
-0.83%
1,329,122
06/12/2026
181.31
181.49
177.40
177.56
-1.94%
2,393,984
06/11/2026
180.16
182.45
179.19
181.07
+1.86%
1,743,693
06/10/2026
179.73
180.51
176.70
177.77
-2.44%
2,129,553
06/09/2026
180.52
182.59
179.95
182.21
+1.04%
1,963,286
06/08/2026
182.94
184.08
180.16
180.34
-2.37%
2,040,151
06/05/2026
182.80
184.88
182.80
184.72
+2.28%
2,346,364
06/04/2026
179.38
182.15
179.04
180.59
+3.13%
2,030,353
06/03/2026
173.44
176.38
173.44
175.11
-0.66%
2,396,487
06/02/2026
177.91
178.36
174.86
176.27
-1.26%
2,039,435
06/01/2026
181.51
182.01
178.43
178.52
-3.21%
2,892,617
05/29/2026
184.75
185.86
183.42
184.44
+0.18%
1,498,994
05/28/2026
182.57
185.22
182.14
184.10
-0.17%
2,059,511
05/27/2026
186.19
187.47
184.15
184.42
-0.82%
2,121,823
05/26/2026
187.01
187.36
185.50
185.95
+0.09%
1,412,012
05/22/2026
186.97
187.82
185.21
185.79
-1.43%
2,120,801
05/21/2026
184.61
190.23
183.75
188.49
+1.22%
2,191,932
05/20/2026
185.45
187.06
184.50
186.22
+1.53%
1,803,282
05/19/2026
183.47
185.12
182.97
183.41
+0.39%
1,616,820
05/18/2026
182.21
183.51
181.46
182.70
+1.29%
1,224,628
05/15/2026
182.03
182.22
179.35
180.37
-1.83%
1,379,473
05/14/2026
185.45
185.46
183.47
183.73
-1.47%
1,027,758
05/13/2026
182.14
186.53
182.11
186.47
+1.72%
1,732,931
05/12/2026
181.79
184.59
181.49
183.31
+1.47%
1,596,095
05/11/2026
182.57
184.57
180.52
180.65
-0.54%
2,106,623
05/08/2026
181.50
182.33
180.37
181.64
+0.18%
1,910,488
05/07/2026
183.15
183.15
179.83
181.31
-1.30%
2,749,511
05/06/2026
183.30
184.38
182.33
183.69
+2.03%
1,953,706
05/05/2026
180.27
180.77
178.80
180.04
-1.21%
2,459,981
05/04/2026
183.14
183.96
181.59
182.24
-0.69%
1,170,158
05/01/2026
184.22
185.94
182.79
183.51
-1.40%
1,793,655
04/30/2026
187.22
188.74
185.63
186.13
+1.17%
2,797,436
04/29/2026
182.71
185.76
180.52
183.97
-0.79%
4,441,366
04/29/2026
$2.58 Earnings
04/28/2026
185.67
186.73
184.17
185.44
-0.44%
2,837,505
04/27/2026
187.66
189.32
185.96
186.26
-1.18%
2,102,078
04/24/2026
187.89
188.68
186.31
188.49
-1.33%
2,388,277