AZN
ASTRAZENECA (AZN)
NYSE
$179.78+$3.35 (+1.90%)
Price as of Jun 23, 2026 2:43 PM EDT
  • $273.6B
    Market Cap
  • 154.11%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    -5.67%
    Low Price$174.93
    High Price$187.19
  • 3 Months
    -3.91%
    Low Price$174.93
    High Price$204.99
  • 1 Year
    +154.11%
    Low Price$68.72
    High Price$209.48
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
194.22
194.83
192.31
193.31
-0.86%
1,416,810
03/10/2026
196.72
198.09
194.81
194.99
+0.02%
1,658,298
03/09/2026
190.33
195.79
189.35
194.95
+0.38%
1,875,079
03/06/2026
194.01
194.83
192.76
194.22
-1.67%
1,473,886
03/05/2026
199.40
199.52
195.26
197.52
-1.99%
2,648,591
03/04/2026
203.22
203.29
200.55
201.53
-0.11%
2,911,154
03/03/2026
200.00
201.99
197.10
201.76
-0.97%
2,733,125
03/02/2026
205.64
206.30
203.34
203.73
-2.26%
1,718,825
02/27/2026
207.27
209.93
206.95
208.45
+2.19%
1,996,353
02/26/2026
204.98
205.16
202.64
203.98
-0.88%
2,250,416
02/25/2026
206.75
207.55
205.30
205.79
-0.40%
1,434,786
02/24/2026
208.99
209.35
206.49
206.61
+0.81%
1,710,971
02/23/2026
204.60
207.34
204.22
204.94
+0.36%
1,816,259
02/20/2026
206.60
207.69
204.05
204.20
-1.10%
1,592,684
02/20/2026
$2.15 Dividend
02/19/2026
206.60
206.80
203.60
206.47
-0.02%
2,037,183
02/18/2026
210.47
210.52
205.38
206.52
-0.39%
2,604,191
02/17/2026
205.96
209.10
205.71
207.32
+1.91%
2,287,817
02/13/2026
203.52
204.58
201.99
203.43
+0.50%
2,504,807
02/12/2026
200.44
203.74
200.02
202.42
-0.12%
2,723,911
02/11/2026
198.02
202.81
197.14
202.65
+5.87%
3,484,048
02/10/2026
192.02
193.88
188.64
191.41
+2.87%
2,726,807
02/10/2026
$2.12 Earnings
02/09/2026
189.83
190.78
185.13
186.08
-2.60%
3,030,835
02/06/2026
188.50
191.97
186.55
191.04
+3.14%
3,117,634
02/05/2026
185.14
188.71
184.66
185.23
-0.15%
3,380,548
02/04/2026
187.11
188.74
184.40
185.52
+1.70%
3,889,197
02/03/2026
185.68
188.76
181.74
182.42
-2.17%
2,659,669
02/02/2026
185.57
190.81
184.26
186.47
+103.09%
3,228,784