AstraZeneca (AZN)
NASDAQ: AZN
· Real-Time Price · USD
81.10
0.29 (0.36%)
At close: Sep 11, 2025, 3:59 PM
80.76
-0.42%
Pre-market: Sep 12, 2025, 06:37 AM EDT
AZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 80.82 | 81.31 | 80.68 | 81.10 | 81.10 | 0.36% | 2,683,735 |
| Sep 10, 2025 | 80.91 | 81.12 | 80.58 | 80.81 | 80.81 | -0.50% | 2,112,545 |
| Sep 9, 2025 | 81.01 | 81.36 | 80.74 | 81.22 | 81.22 | -0.42% | 2,379,148 |
| Sep 8, 2025 | 80.73 | 81.61 | 80.18 | 81.56 | 81.56 | -0.17% | 2,624,015 |
| Sep 5, 2025 | 82.05 | 82.41 | 81.54 | 81.70 | 81.70 | -0.10% | 2,464,583 |
| Sep 4, 2025 | 81.88 | 82.28 | 81.48 | 81.78 | 81.78 | -0.40% | 3,121,637 |
| Sep 3, 2025 | 80.95 | 82.19 | 80.91 | 82.11 | 82.11 | 2.39% | 4,203,438 |
| Sep 2, 2025 | 79.86 | 80.59 | 79.43 | 80.19 | 80.19 | 0.36% | 2,988,600 |
| Aug 29, 2025 | 79.59 | 80.09 | 79.37 | 79.90 | 79.90 | -0.11% | 2,824,761 |
| Aug 28, 2025 | 79.93 | 80.16 | 79.35 | 79.99 | 79.99 | 0.08% | 3,030,932 |
| Aug 27, 2025 | 80.06 | 80.26 | 79.47 | 79.93 | 79.93 | -0.15% | 4,856,761 |
| Aug 26, 2025 | 80.57 | 80.57 | 79.38 | 80.05 | 80.05 | 0.49% | 5,328,655 |
| Aug 25, 2025 | 81.52 | 81.52 | 79.49 | 79.66 | 79.66 | -1.62% | 3,379,400 |
| Aug 22, 2025 | 81.09 | 81.56 | 80.61 | 80.97 | 80.97 | 0.63% | 3,604,333 |
| Aug 21, 2025 | 80.40 | 80.98 | 80.40 | 80.46 | 80.46 | -0.07% | 2,536,510 |
| Aug 20, 2025 | 80.20 | 81.13 | 80.18 | 80.52 | 80.52 | 1.23% | 3,572,156 |
| Aug 19, 2025 | 79.33 | 79.80 | 79.22 | 79.54 | 79.54 | 0.53% | 3,689,934 |
| Aug 18, 2025 | 79.49 | 79.78 | 79.10 | 79.12 | 79.12 | -0.06% | 3,017,733 |
| Aug 15, 2025 | 78.51 | 79.31 | 78.30 | 79.17 | 79.17 | 0.89% | 4,760,900 |
| Aug 14, 2025 | 77.82 | 78.59 | 77.74 | 78.47 | 78.47 | 0.68% | 5,718,232 |