AZN - ASTRAZENECA PLC
204.8
4.330 2.114%
Share volume: 1,241,363
Last Updated: 04-17-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.19%
PREVIOUS CLOSE
CHG
CHG%
$200.47
4.33
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $202.81 | $202.81 | $205.30 | $205.30 | $202.55 | $202.55 | $204.80 | $204.80 | 1,241,363 | $1,241,242.00 |
| 04-16-2026 | $201.44 | $201.44 | $201.80 | $201.80 | $199.99 | $199.99 | $200.47 | $200.47 | 1,414,401 | $1,414,401.00 |
| 04-15-2026 | $204.20 | $204.20 | $204.39 | $204.39 | $199.50 | $199.50 | $201.21 | $201.21 | 1,657,894 | $1,657,894.00 |
| 04-14-2026 | $202.55 | $202.55 | $204.73 | $204.73 | $202.07 | $202.07 | $204.38 | $204.38 | 2,257,584 | $2,257,584.00 |
| 04-13-2026 | $202.48 | $202.48 | $203.18 | $203.18 | $200.70 | $200.70 | $202.24 | $202.24 | 1,724,282 | $1,724,282.00 |
| 04-10-2026 | $207.30 | $207.30 | $207.30 | $207.30 | $203.82 | $203.82 | $204.03 | $204.03 | 1,565,792 | $1,565,792.00 |
| 04-09-2026 | $202.64 | $202.64 | $206.50 | $206.50 | $201.97 | $201.97 | $204.99 | $204.99 | 1,239,244 | $1,239,244.00 |
| 04-08-2026 | $205.45 | $205.45 | $206.73 | $206.73 | $203.66 | $203.66 | $204.27 | $204.27 | 2,282,879 | $2,282,879.00 |
| 04-07-2026 | $198.71 | $198.71 | $202.00 | $202.00 | $196.95 | $196.95 | $200.81 | $200.81 | 2,451,170 | $2,451,170.00 |
| 04-06-2026 | $204.75 | $204.75 | $204.75 | $204.75 | $202.73 | $202.73 | $202.83 | $202.83 | 1,554,659 | $1,554,659.00 |