AstraZeneca (AZN)
NASDAQ: AZN
· Real-Time Price · USD
78.49
0.55 (0.71%)
At close: Aug 14, 2025, 3:59 PM
78.65
0.20%
Pre-market: Aug 15, 2025, 07:19 AM EDT
AZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 77.82 | 78.59 | 77.74 | 78.47 | 78.47 | 0.68% | 5,639,206 |
| Aug 13, 2025 | 76.93 | 78.03 | 76.79 | 77.94 | 77.94 | 3.45% | 5,008,774 |
| Aug 12, 2025 | 74.11 | 75.37 | 74.04 | 75.34 | 75.34 | 1.71% | 2,869,888 |
| Aug 11, 2025 | 73.86 | 74.31 | 73.66 | 74.07 | 74.07 | 0.71% | 2,558,310 |
| Aug 8, 2025 | 73.47 | 73.90 | 73.11 | 73.55 | 73.55 | -1.37% | 4,986,435 |
| Aug 7, 2025 | 73.79 | 74.60 | 73.45 | 74.57 | 74.07 | 1.32% | 3,427,612 |
| Aug 6, 2025 | 74.70 | 75.10 | 73.42 | 73.60 | 73.10 | -1.18% | 2,947,300 |
| Aug 5, 2025 | 74.84 | 74.95 | 74.25 | 74.48 | 73.98 | -0.15% | 3,439,700 |
| Aug 4, 2025 | 73.33 | 74.60 | 73.22 | 74.59 | 74.08 | 0.87% | 3,513,437 |
| Aug 1, 2025 | 73.55 | 74.12 | 73.34 | 73.95 | 73.45 | 1.18% | 9,803,831 |
| Jul 31, 2025 | 74.59 | 75.64 | 73.03 | 73.09 | 72.60 | -4.57% | 8,599,714 |
| Jul 30, 2025 | 75.56 | 76.73 | 75.36 | 76.59 | 76.07 | 3.53% | 10,271,122 |
| Jul 29, 2025 | 72.92 | 75.00 | 72.57 | 73.98 | 73.48 | 2.99% | 14,431,400 |
| Jul 28, 2025 | 72.72 | 73.03 | 71.49 | 71.83 | 71.34 | -1.14% | 7,647,839 |
| Jul 25, 2025 | 72.65 | 72.90 | 72.27 | 72.66 | 72.17 | -1.38% | 6,202,340 |
| Jul 24, 2025 | 74.13 | 74.38 | 73.55 | 73.68 | 73.18 | 0.93% | 5,767,090 |
| Jul 23, 2025 | 72.17 | 73.30 | 72.00 | 73.00 | 72.51 | 3.58% | 5,020,773 |
| Jul 22, 2025 | 69.42 | 70.54 | 69.42 | 70.48 | 70.00 | 2.56% | 3,126,719 |
| Jul 21, 2025 | 68.88 | 69.37 | 68.61 | 68.72 | 68.25 | -0.10% | 3,205,500 |
| Jul 18, 2025 | 69.59 | 69.61 | 68.67 | 68.79 | 68.32 | -0.68% | 2,992,178 |