AZN - ASTRAZENECA PLC
201.76
-1.970 -0.976%
Share volume: 2,220,584
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$203.73
-1.97
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $200.00 | $200.00 | $201.99 | $201.99 | $197.10 | $197.10 | $201.76 | $201.76 | 2,220,584 | $2,220,584.00 |
| 03-02-2026 | $205.64 | $205.64 | $206.30 | $206.30 | $203.34 | $203.34 | $203.73 | $203.73 | 1,718,825 | $1,718,825.00 |
| 02-27-2026 | $207.27 | $207.27 | $209.93 | $209.93 | $206.95 | $206.95 | $208.45 | $208.45 | 1,996,353 | $1,996,353.00 |
| 02-26-2026 | $204.98 | $204.98 | $205.16 | $205.16 | $202.64 | $202.64 | $203.98 | $203.98 | 2,250,416 | $2,250,416.00 |
| 02-25-2026 | $206.75 | $206.75 | $207.55 | $207.55 | $205.30 | $205.30 | $205.79 | $205.79 | 1,434,786 | $1,434,786.00 |
| 02-24-2026 | $208.99 | $208.99 | $209.35 | $209.35 | $206.49 | $206.49 | $206.61 | $206.61 | 1,710,971 | $1,710,971.00 |
| 02-23-2026 | $204.60 | $204.60 | $207.34 | $207.34 | $204.22 | $204.22 | $204.94 | $204.94 | 1,816,259 | $1,816,259.00 |
| 02-20-2026 | $206.60 | $206.60 | $207.69 | $207.69 | $204.05 | $204.05 | $204.20 | $204.20 | 1,592,684 | $1,592,684.00 |
| 02-19-2026 | $208.75 | $206.60 | $208.95 | $206.80 | $205.72 | $203.60 | $208.62 | $206.47 | 2,037,183 | $2,037,183.00 |
| 02-18-2026 | $212.66 | $212.66 | $212.71 | $212.71 | $207.52 | $207.52 | $208.67 | $208.67 | 2,604,191 | $2,604,191.00 |