NYSE - Delayed Quote
USD
AstraZeneca PLC (AZN)
162.70
-2.07
(-1.26%)
At close: September 4 at 4:00:02 PM EDT
164.53
+1.83
(+1.12%)
After hours: September 4 at 7:57:12 PM EDT
Trade AZN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
162.82
163.78
161.13
162.70
162.70
3,070,400
Sep 3, 2026
165.64
165.74
162.24
164.77
164.77
2,425,200
Sep 2, 2026
162.54
164.69
160.87
161.63
161.63
3,300,800
Sep 1, 2026
163.66
164.24
161.39
162.47
162.47
2,598,500
Aug 31, 2026
162.70
163.75
161.95
162.13
162.13
3,067,800
Aug 28, 2026
163.52
163.54
161.18
162.70
162.70
2,880,700
Aug 27, 2026
165.27
165.58
163.98
164.52
164.52
2,495,200
Aug 26, 2026
167.46
167.89
165.17
166.27
166.27
2,680,600
Aug 25, 2026
167.08
170.18
166.78
169.66
169.66
3,453,200
Aug 24, 2026
164.57
167.08
163.97
166.71
166.71
2,780,100
Aug 21, 2026
164.04
167.25
163.96
165.98
165.98
3,179,600
Aug 20, 2026
163.40
165.57
161.48
164.49
164.49
5,094,000
Aug 19, 2026
162.13
165.91
162.00
164.95
164.95
3,817,900
Aug 18, 2026
159.12
160.64
158.98
160.10
160.10
3,001,300
Aug 17, 2026
156.30
157.26
155.78
156.89
156.89
3,361,600
Aug 14, 2026
155.50
156.46
154.53
156.45
156.45
3,697,500
Aug 13, 2026
157.85
158.44
156.97
157.24
157.24
3,598,300
Aug 12, 2026
157.68
159.02
157.12
158.50
158.50
4,140,400
Aug 11, 2026
162.06
162.26
158.61
158.75
158.75
2,754,800
Aug 10, 2026
160.59
162.72
160.25
161.91
161.91
3,745,800
Aug 7, 2026
162.14
162.18
160.00
161.42
161.42
3,720,300
Aug 6, 2026
162.62
162.93
159.75
161.07
161.07
2,353,900
Aug 5, 2026
163.79
164.45
160.72
161.50
161.50
7,002,500
Aug 4, 2026
157.95
158.56
155.32
155.62
155.62
8,095,300
Aug 3, 2026
157.17
159.72
153.41
157.97
157.97
16,313,000
Jul 31, 2026
170.53
170.74
168.44
169.64
169.64
1,669,900
Jul 30, 2026
170.32
171.89
169.85
171.34
171.34
2,260,600
Jul 29, 2026
174.24
175.04
172.63
173.30
173.30
2,252,100
Jul 28, 2026
170.70
174.44
170.67
172.48
172.48
4,740,700
Jul 27, 2026
170.08
173.24
167.79
169.64
169.64
3,861,200
Jul 24, 2026
169.84
170.26
168.33
169.26
169.26
2,010,000
Jul 23, 2026
166.37
169.49
166.04
168.27
168.27
2,394,100
Jul 22, 2026
170.64
170.89
168.47
169.73
169.73
1,683,700
Jul 21, 2026
165.35
169.43
164.82
169.34
169.34
1,986,000
Jul 20, 2026
168.46
168.65
164.06
164.52
164.52
2,552,900
Jul 17, 2026
168.15
170.31
167.15
168.90
168.90
1,981,300
Jul 16, 2026
167.97
170.37
167.25
169.29
169.29
3,018,300
Jul 15, 2026
166.22
169.58
166.21
168.37
168.37
2,938,200
Jul 14, 2026
167.36
168.10
164.45
164.50
164.50
3,605,500
Jul 13, 2026
168.75
170.47
168.11
169.47
169.47
4,666,100
Jul 10, 2026
175.49
175.88
171.42
171.61
171.61
3,596,900
Jul 9, 2026
173.45
180.21
172.76
178.49
178.49
6,649,000
Jul 8, 2026
189.95
191.48
188.67
189.28
189.28
1,967,800
Jul 7, 2026
192.98
193.79
191.60
193.12
193.12
2,130,000
Jul 6, 2026
190.20
190.24
186.24
190.16
190.16
1,872,000
Jul 2, 2026
189.52
196.41
189.17
195.15
195.15
2,379,500
Jul 1, 2026
187.07
187.65
183.49
183.86
183.86
2,115,500
Jun 30, 2026
190.31
190.46
186.16
189.62
189.62
2,598,700
Jun 29, 2026
189.25
191.13
188.45
190.95
190.95
1,644,300
Jun 26, 2026
184.28
189.57
184.28
188.41
188.41
3,235,300
Jun 25, 2026
184.82
186.58
184.55
185.68
185.68
1,826,200
Jun 24, 2026
183.40
184.61
182.19
183.02
183.02
2,377,700
Jun 23, 2026
179.81
181.15
179.28
181.02
181.02
1,503,700
Jun 22, 2026
175.29
177.43
175.11
176.43
176.43
1,489,600
Jun 18, 2026
177.67
177.80
173.66
174.93
174.93
1,667,000
Jun 17, 2026
178.70
180.44
177.65
177.89
177.89
1,868,700
Jun 16, 2026
178.33
179.12
176.64
178.71
178.71
1,895,800
Jun 15, 2026
179.16
179.22
176.55
177.27
177.27
1,328,700
Jun 12, 2026
182.53
182.70
178.59
178.75
178.75
2,394,100
Jun 11, 2026
181.36
183.67
180.39
182.28
182.28
1,749,400
Jun 10, 2026
180.94
181.72
177.88
178.96
178.96
2,129,600
Jun 9, 2026
181.73
183.81
181.16
183.43
183.43
1,963,700
Jun 8, 2026
184.16
185.31
181.36
181.55
181.55
2,040,000
Jun 5, 2026
184.02
186.12
184.02
185.95
185.95
2,346,100
Jun 4, 2026
180.58
183.37
180.24
181.80
181.80
2,030,300
Jun 3, 2026
174.60
177.56
174.60
176.28
176.28
2,397,000
Jun 2, 2026
179.10
179.56
176.03
177.45
177.45
2,035,100
Jun 1, 2026
182.72
183.23
179.62
179.71
179.71
2,892,500
May 29, 2026
185.99
187.10
184.65
185.67
185.67
1,499,100
May 28, 2026
183.80
186.46
183.36
185.33
185.33
2,059,500
May 27, 2026
187.43
188.72
185.38
185.65
185.65
2,121,600
May 26, 2026
188.26
188.61
186.74
187.19
187.19
1,411,800
May 22, 2026
188.22
189.08
186.45
187.03
187.03
2,120,800
May 21, 2026
185.84
191.50
184.98
189.75
189.75
2,192,700
May 20, 2026
186.69
188.31
185.73
187.46
187.46
1,803,500
May 19, 2026
184.70
186.36
184.19
184.64
184.64
1,616,800
May 18, 2026
183.43
184.74
182.67
183.92
183.92
1,225,200
May 15, 2026
183.25
183.44
180.55
181.58
181.58
1,379,300
May 14, 2026
186.69
186.70
184.70
184.96
184.96
1,027,700
May 13, 2026
183.36
187.78
183.33
187.72
187.72
1,733,000
May 12, 2026
183.01
185.82
182.70
184.54
184.54
1,595,900
May 11, 2026
183.79
185.81
181.73
181.86
181.86
2,106,700
May 8, 2026
182.71
183.55
181.58
182.85
182.85
1,910,400
May 7, 2026
184.37
184.37
181.03
182.52
182.52
2,749,500
May 6, 2026
184.53
185.61
183.55
184.92
184.92
1,953,700
May 5, 2026
181.48
181.98
180.00
181.24
181.24
2,459,800
May 4, 2026
184.36
185.19
182.80
183.46
183.46
1,170,100
May 1, 2026
185.45
187.18
184.01
184.74
184.74
1,793,600
Apr 30, 2026
188.47
190.00
186.87
187.37
187.37
2,797,300
Apr 29, 2026
183.93
187.00
181.73
185.20
185.20
4,442,800
Apr 28, 2026
186.91
187.98
185.41
186.68
186.68
2,837,100
Apr 27, 2026
188.91
190.59
187.20
187.51
187.51
2,102,000
Apr 24, 2026
189.15
189.94
187.56
189.75
189.75
2,388,300
Apr 23, 2026
195.21
196.64
191.81
192.30
192.30
2,179,300
Apr 22, 2026
196.55
196.65
194.80
194.81
194.81
1,578,700
Apr 21, 2026
198.85
198.99
195.77
195.78
195.78
2,130,700
Apr 20, 2026
202.81
203.37
200.67
200.69
200.69
1,104,500
Apr 17, 2026
202.81
205.30
202.55
204.80
204.80
1,241,300
Apr 16, 2026
201.44
201.80
199.99
200.47
200.47
1,414,400
Apr 15, 2026
204.20
204.39
199.50
201.21
201.21
1,657,800
Apr 14, 2026
202.55
204.73
202.07
204.38
204.38
2,257,500
Apr 13, 2026
202.48
203.18
200.70
202.24
202.24
1,724,300
Apr 10, 2026
207.30
207.30
203.82
204.03
204.03
1,565,700
Apr 9, 2026
202.64
206.50
201.97
204.99
204.99
1,239,200
Apr 8, 2026
205.45
206.73
203.66
204.27
204.27
2,282,900
Apr 7, 2026
198.71
202.00
196.95
200.81
200.81
2,450,800
Apr 6, 2026
204.75
204.75
202.73
202.83
202.83
1,554,700
Apr 2, 2026
199.78
204.34
199.23
203.49
203.49
2,049,300
Apr 1, 2026
198.89
201.74
198.72
200.73
200.73
2,158,600
Mar 31, 2026
194.85
197.27
193.55
197.22
197.22
2,759,600
Mar 30, 2026
193.83
194.64
192.61
193.88
193.88
2,113,900
Mar 27, 2026
190.88
192.97
187.95
188.42
188.42
2,762,900
Mar 26, 2026
185.08
186.81
182.79
183.40
183.40
1,850,300
Mar 25, 2026
187.67
188.72
186.44
187.14
187.14
1,484,000
Mar 24, 2026
182.63
186.22
182.39
185.78
185.78
1,596,200
Mar 23, 2026
183.86
186.78
183.76
184.07
184.07
2,009,400
Mar 20, 2026
188.14
188.40
182.62
183.60
183.60
2,068,000
Mar 19, 2026
186.73
189.79
186.33
188.93
188.93
1,469,900
Mar 18, 2026
190.67
190.73
187.56
188.42
188.42
1,174,400
Mar 17, 2026
193.96
193.96
190.95
191.29
191.29
1,455,600
Mar 16, 2026
190.81
192.51
190.54
192.01
192.01
1,828,800
Mar 13, 2026
192.64
193.65
189.43
189.90
189.90
1,429,000
Mar 12, 2026
193.91
193.92
190.96
192.50
192.50
2,154,800
Mar 11, 2026
194.22
194.83
192.31
193.31
193.31
1,416,800
Mar 10, 2026
196.72
198.09
194.81
194.99
194.99
1,658,200
Mar 9, 2026
190.33
195.79
189.35
194.95
194.95
1,875,000
Mar 6, 2026
194.01
194.83
192.76
194.22
194.22
1,473,800
Mar 5, 2026
199.40
199.52
195.26
197.52
197.52
2,648,600
Mar 4, 2026
203.22
203.29
200.55
201.53
201.53
2,911,100
Mar 3, 2026
200.00
201.99
197.10
201.76
201.76
2,733,100
Mar 2, 2026
205.64
206.30
203.34
203.73
203.73
1,718,800
Feb 27, 2026
207.27
209.93
206.95
208.45
208.45
1,996,300
Feb 26, 2026
204.98
205.16
202.64
203.98
203.98
2,250,400
Feb 25, 2026
206.75
207.55
205.30
205.79
205.79
1,434,800
Feb 24, 2026
208.99
209.35
206.49
206.61
206.61
1,710,800
Feb 23, 2026
204.60
207.34
204.26
204.94
204.94
1,815,400
Feb 20, 2026
206.60
207.69
204.05
204.20
204.20
1,592,700
Feb 19, 2026
2.153
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
208.75
208.95
205.72
208.62
208.62
2,036,900
Feb 18, 2026
212.66
212.71
207.52
208.67
206.52
2,604,100
Feb 17, 2026
208.10
211.27
207.85
209.48
207.32
2,287,700
Feb 13, 2026
205.64
206.71
204.09
205.55
203.43
2,504,800
Feb 12, 2026
202.52
205.86
202.10
204.52
202.41
2,723,800
Feb 11, 2026
200.08
204.92
199.19
204.76
202.65
3,483,900
Feb 10, 2026
194.02
195.90
190.60
193.40
191.40
2,726,400
Feb 9, 2026
191.80
192.76
187.06
188.01
186.07
3,030,400
Feb 6, 2026
190.46
193.97
188.49
193.03
191.04
3,117,300
Feb 5, 2026
187.07
190.67
186.58
187.16
185.23
3,380,500
Feb 4, 2026
189.06
190.70
186.32
187.45
185.52
3,889,200
Feb 3, 2026
187.61
190.72
183.63
184.32
182.42
2,659,700
Feb 2, 2026
1:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
190.44
192.79
186.18
188.41
186.47
3,228,800
Jan 30, 2026
186.06
187.02
184.92
185.54
183.63
2,777,500
Jan 29, 2026
186.74
187.06
185.14
185.18
183.27
3,237,350
Jan 28, 2026
186.34
187.68
185.80
186.44
184.52
4,117,150
Jan 27, 2026
189.30
192.36
189.30
191.20
189.23
3,526,350
Jan 26, 2026
186.28
189.18
186.16
188.46
186.52
3,054,100
Jan 23, 2026
184.12
185.98
182.88
185.90
183.98
2,161,400
Jan 22, 2026
180.90
183.58
180.34
183.38
181.49
3,072,600
Jan 21, 2026
179.36
181.58
178.08
181.08
179.21
4,558,000
Jan 20, 2026
180.28
182.24
178.34
179.88
178.02
5,568,650
Jan 16, 2026
188.94
189.36
187.02
188.78
186.83
27,525,250
Jan 15, 2026
190.60
190.72
186.82
187.98
186.04
4,573,200
Jan 14, 2026
192.04
192.86
190.74
192.68
190.69
3,854,650
Jan 13, 2026
188.28
189.08
185.56
189.02
187.07
4,018,600
Jan 12, 2026
190.28
190.36
186.82
187.26
185.33
5,377,550
Jan 9, 2026
190.48
191.88
189.08
189.30
187.35
3,038,700
Jan 8, 2026
190.36
191.90
186.44
188.02
186.08
2,808,100
Jan 7, 2026
189.62
193.02
188.24
190.32
188.36
3,307,450
Jan 6, 2026
184.98
190.54
184.92
189.92
187.96
3,162,450
Jan 5, 2026
182.34
182.76
179.06
182.44
180.56
2,954,200
Jan 2, 2026
184.78
184.90
182.34
183.14
181.25
1,781,600
Dec 31, 2025
184.50
184.96
183.84
183.86
181.96
1,048,650
Dec 30, 2025
185.32
185.76
184.72
185.02
183.11
865,100
Dec 29, 2025
184.66
185.78
184.66
185.04
183.13
1,185,900
Dec 26, 2025
185.06
185.82
184.36
185.80
183.88
834,700
Dec 24, 2025
184.64
185.22
184.02
184.90
182.99
592,350
Dec 23, 2025
185.04
186.20
183.88
184.28
182.38
1,772,200
Dec 22, 2025
181.62
183.72
181.26
183.10
181.21
2,324,500
Dec 19, 2025
180.86
183.74
180.72
182.72
180.83
4,187,150
Dec 18, 2025
180.58
182.34
180.38
181.22
179.35
3,414,250
Dec 17, 2025
182.18
182.50
179.70
179.72
177.87
2,987,750
Dec 16, 2025
181.74
183.16
180.38
182.70
180.81
2,257,450
Dec 15, 2025
180.74
183.58
180.24
183.12
181.23
3,510,200
Dec 12, 2025
178.80
179.92
178.56
179.66
177.81
2,688,650
Dec 11, 2025
181.24
183.04
180.40
180.58
178.72
3,313,950
Dec 10, 2025
182.36
183.32
179.40
183.02
181.13
3,059,950
Dec 9, 2025
182.36
182.90
179.56
179.64
177.79
2,363,900
Dec 8, 2025
180.74
182.74
179.34
182.56
180.68
3,527,750
Dec 5, 2025
181.38
182.36
180.14
180.36
178.50
2,716,450
Dec 4, 2025
181.30
181.74
179.54
180.06
178.20
2,625,450
Dec 3, 2025
181.38
182.56
181.04
181.70
179.83
3,418,500
Dec 2, 2025
181.82
182.16
180.28
180.34
178.48
3,252,350
Dec 1, 2025
185.88
185.96
180.86
181.04
179.17
3,183,300
Nov 28, 2025
185.14
185.66
184.10
185.44
183.53
1,874,000
Nov 26, 2025
186.00
188.04
185.68
186.64
184.71
2,328,000
Nov 25, 2025
184.88
186.82
184.40
186.48
184.56
2,712,750
Nov 24, 2025
181.22
183.66
181.22
183.04
181.15
2,863,100
Nov 21, 2025
178.68
183.82
178.68
182.00
180.12
3,701,150
Nov 20, 2025
179.70
180.02
176.82
177.36
175.53
2,931,500
Nov 19, 2025
179.12
180.14
177.18
177.98
176.14
3,219,300
Nov 18, 2025
178.06
179.42
176.88
179.10
177.25
3,178,950
Nov 17, 2025
178.66
180.54
178.24
178.80
176.96
1,907,050
Nov 14, 2025
177.04
178.74
176.56
178.20
176.36
2,045,200
Nov 13, 2025
175.78
178.86
175.24
177.22
175.39
2,257,200
Nov 12, 2025
176.54
177.80
174.46
175.36
173.55
2,615,800
Nov 11, 2025
176.38
178.64
176.00
178.18
176.34
2,481,600
Nov 10, 2025
172.48
175.06
171.70
174.96
173.15
3,135,700
Nov 7, 2025
169.10
170.30
168.44
169.16
167.41
2,052,900
Nov 6, 2025
168.62
170.04
166.74
167.54
165.81
3,471,050
Nov 5, 2025
162.76
164.18
162.04
162.30
160.63
2,724,400
Nov 4, 2025
161.30
164.22
160.96
164.06
162.37
2,336,600
Nov 3, 2025
163.96
164.80
162.10
163.44
161.75
1,448,050
Oct 31, 2025
164.36
165.10
163.00
164.80
163.10
1,488,850
Oct 30, 2025
164.18
165.64
162.58
164.68
162.98
2,895,650
Oct 29, 2025
166.78
166.92
163.28
164.46
162.76
1,784,800
Oct 28, 2025
168.08
168.44
163.56
165.22
163.52
1,830,750
Oct 27, 2025
166.92
168.42
166.48
168.12
166.39
3,123,950
Oct 24, 2025
166.90
167.04
165.84
166.58
164.86
1,190,200
Oct 23, 2025
166.34
167.62
166.24
166.80
165.08
1,074,800
Oct 22, 2025
166.90
168.42
166.56
166.86
165.14
1,656,650
Oct 21, 2025
167.68
167.82
166.24
166.44
164.72
2,808,300
Oct 20, 2025
169.72
170.36
167.56
167.74
166.01
2,508,050
Oct 17, 2025
167.68
170.12
167.30
169.38
167.63
1,562,900
Oct 16, 2025
167.04
168.84
166.20
167.66
165.93
2,163,000
Oct 15, 2025
167.10
170.08
167.06
169.66
167.91
2,034,800
Oct 14, 2025
169.16
170.34
168.60
170.24
168.48
2,450,900
Oct 13, 2025
168.70
169.84
168.10
169.02
167.28
2,989,950
Oct 10, 2025
171.26
171.76
167.70
169.06
167.32
7,238,150
Oct 9, 2025
171.80
172.76
169.98
170.08
168.33
4,546,650
Oct 8, 2025
172.70
172.96
170.32
170.76
169.00
3,310,550
Oct 7, 2025
170.84
172.48
170.70
171.74
169.97
1,746,350
Oct 6, 2025
171.08
173.14
170.28
170.98
169.22
3,192,450
Oct 3, 2025
168.60
171.00
167.68
170.62
168.86
2,934,450
Oct 2, 2025
166.80
168.10
165.76
167.30
165.57
2,725,600
Oct 1, 2025
162.08
169.22
161.64
168.72
166.98
7,225,700
Sep 30, 2025
148.86
153.98
147.92
153.44
151.86
3,841,100
Sep 29, 2025
148.38
149.36
147.38
148.26
146.73
3,059,350
Sep 26, 2025
147.34
148.12
146.66
147.52
146.00
2,172,700
Sep 25, 2025
149.14
149.38
145.80
147.06
145.54
2,443,200
Sep 24, 2025
150.40
151.32
149.84
150.72
149.16
1,546,450
Sep 23, 2025
153.22
153.72
151.80
151.94
150.37
1,956,300
Sep 22, 2025
153.34
155.78
153.16
155.00
153.40
2,435,200
Sep 19, 2025
153.58
154.54
152.32
152.56
150.99
3,330,750
Sep 18, 2025
153.84
154.30
152.16
154.14
152.55
2,279,150
Sep 17, 2025
154.38
156.16
154.14
155.38
153.78
2,329,250
Sep 16, 2025
155.82
156.04
154.48
155.12
153.52
1,704,750
Sep 15, 2025
156.44
157.04
154.72
156.10
154.49
2,223,550
Sep 12, 2025
161.64
162.32
158.16
159.12
157.48
2,245,850
Sep 11, 2025
161.64
162.62
161.36
162.20
160.53
1,414,750
Sep 10, 2025
161.82
162.24
161.16
161.62
159.95
1,056,250
Sep 9, 2025
162.02
162.72
161.48
162.44
160.76
1,189,450
Sep 8, 2025
161.46
163.22
160.36
163.12
161.44
1,312,000
Sep 5, 2025
164.10
164.82
163.08
163.40
161.71
1,232,200
