AstraZeneca (AZN)
NASDAQ: AZN
· Real-Time Price · USD
85.31
1.66 (1.98%)
At close: Oct 03, 2025, 3:59 PM
85.31
0.00%
After-hours: Oct 03, 2025, 07:53 PM EDT
AZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 84.30 | 85.50 | 83.84 | 85.31 | 85.31 | 1.98% | 5,868,325 |
| Oct 2, 2025 | 83.40 | 84.05 | 82.88 | 83.65 | 83.65 | -0.84% | 5,451,241 |
| Oct 1, 2025 | 81.04 | 84.61 | 80.82 | 84.36 | 84.36 | 9.96% | 14,451,418 |
| Sep 30, 2025 | 74.43 | 76.99 | 73.96 | 76.72 | 76.72 | 3.49% | 7,682,597 |
| Sep 29, 2025 | 74.19 | 74.68 | 73.69 | 74.13 | 74.13 | 0.50% | 6,118,738 |
| Sep 26, 2025 | 73.67 | 74.06 | 73.33 | 73.76 | 73.76 | 0.31% | 4,345,423 |
| Sep 25, 2025 | 74.57 | 74.69 | 72.90 | 73.53 | 73.53 | -2.43% | 4,886,408 |
| Sep 24, 2025 | 75.20 | 75.66 | 74.92 | 75.36 | 75.36 | -0.80% | 3,092,991 |
| Sep 23, 2025 | 76.61 | 76.86 | 75.90 | 75.97 | 75.97 | -1.97% | 3,912,871 |
| Sep 22, 2025 | 76.67 | 77.89 | 76.58 | 77.50 | 77.50 | 1.60% | 4,870,404 |
| Sep 19, 2025 | 76.79 | 77.27 | 76.16 | 76.28 | 76.28 | -1.03% | 6,661,660 |
| Sep 18, 2025 | 76.92 | 77.15 | 76.08 | 77.07 | 77.07 | -0.80% | 4,558,556 |
| Sep 17, 2025 | 77.19 | 78.08 | 77.07 | 77.69 | 77.69 | 0.17% | 4,658,789 |
| Sep 16, 2025 | 77.91 | 78.02 | 77.24 | 77.56 | 77.56 | -0.63% | 3,409,500 |
| Sep 15, 2025 | 78.22 | 78.52 | 77.36 | 78.05 | 78.05 | -1.90% | 4,447,216 |
| Sep 12, 2025 | 80.82 | 81.16 | 79.08 | 79.56 | 79.56 | -1.90% | 4,491,748 |
| Sep 11, 2025 | 80.82 | 81.31 | 80.68 | 81.10 | 81.10 | 0.36% | 2,829,735 |
| 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 |
Page 1 of 136