Price alert —
Loading…
Sign in to get a one-time email the moment AZN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $168.15 | $170.31 | $167.15 | $168.90 | 2.0M |
| 2026-07-16 | $167.97 | $170.37 | $167.25 | $169.29 | 3.0M |
| 2026-07-15 | $166.22 | $169.58 | $166.21 | $168.37 | 2.9M |
| 2026-07-14 | $167.36 | $168.10 | $164.45 | $164.50 | 3.6M |
| 2026-07-13 | $168.75 | $170.47 | $168.11 | $169.47 | 4.7M |
| 2026-07-10 | $175.49 | $175.88 | $171.42 | $171.61 | 3.6M |
| 2026-07-09 | $173.45 | $180.21 | $172.76 | $178.49 | 6.6M |
| 2026-07-08 | $189.95 | $191.48 | $188.67 | $189.28 | 2.0M |
| 2026-07-07 | $192.98 | $193.79 | $191.60 | $193.12 | 2.1M |
| 2026-07-06 | $190.20 | $190.24 | $186.24 | $190.16 | 1.9M |
| 2026-07-02 | $189.52 | $196.41 | $189.17 | $195.15 | 2.4M |
| 2026-07-01 | $187.07 | $187.65 | $183.49 | $183.86 | 2.1M |
| 2026-06-30 | $190.31 | $190.46 | $186.16 | $189.62 | 2.6M |
| 2026-06-29 | $189.25 | $191.13 | $188.45 | $190.95 | 1.6M |
| 2026-06-26 | $184.28 | $189.57 | $184.28 | $188.41 | 3.2M |
| 2026-06-25 | $184.82 | $186.58 | $184.55 | $185.68 | 1.8M |
| 2026-06-24 | $183.40 | $184.61 | $182.19 | $183.02 | 2.4M |
| 2026-06-23 | $179.81 | $181.15 | $179.28 | $181.02 | 1.5M |
| 2026-06-22 | $175.29 | $177.43 | $175.11 | $176.43 | 1.5M |
| 2026-06-18 | $177.67 | $177.80 | $173.66 | $174.93 | 1.7M |
| 2026-06-17 | $178.70 | $180.44 | $177.65 | $177.89 | 1.9M |
| 2026-06-16 | $178.33 | $179.12 | $176.64 | $178.71 | 1.9M |
| 2026-06-15 | $179.16 | $179.22 | $176.55 | $177.27 | 1.3M |
| 2026-06-12 | $182.53 | $182.70 | $178.59 | $178.75 | 2.4M |
| 2026-06-11 | $181.36 | $183.67 | $180.39 | $182.28 | 1.7M |
| 2026-06-10 | $180.94 | $181.72 | $177.88 | $178.96 | 2.1M |
| 2026-06-09 | $181.73 | $183.81 | $181.16 | $183.43 | 2.0M |
| 2026-06-08 | $184.16 | $185.31 | $181.36 | $181.55 | 2.0M |
| 2026-06-05 | $184.02 | $186.12 | $184.02 | $185.95 | 2.3M |
| 2026-06-04 | $180.58 | $183.37 | $180.24 | $181.80 | 2.0M |
| 2026-06-03 | $174.60 | $177.56 | $174.60 | $176.28 | 2.4M |
| 2026-06-02 | $179.10 | $179.56 | $176.03 | $177.45 | 2.0M |
| 2026-06-01 | $182.72 | $183.23 | $179.62 | $179.71 | 2.9M |
| 2026-05-29 | $185.99 | $187.10 | $184.65 | $185.67 | 1.5M |
| 2026-05-28 | $183.80 | $186.46 | $183.36 | $185.33 | 2.1M |
| 2026-05-27 | $187.43 | $188.72 | $185.38 | $185.65 | 2.1M |
| 2026-05-26 | $188.26 | $188.61 | $186.74 | $187.19 | 1.4M |
| 2026-05-22 | $188.22 | $189.08 | $186.45 | $187.03 | 2.1M |
| 2026-05-21 | $185.84 | $191.50 | $184.98 | $189.75 | 2.2M |
| 2026-05-20 | $186.69 | $188.31 | $185.73 | $187.46 | 1.8M |
| 2026-05-19 | $184.70 | $186.36 | $184.19 | $184.64 | 1.6M |
| 2026-05-18 | $183.43 | $184.74 | $182.67 | $183.92 | 1.2M |
| 2026-05-15 | $183.25 | $183.44 | $180.55 | $181.58 | 1.4M |
| 2026-05-14 | $186.69 | $186.70 | $184.70 | $184.96 | 1.0M |
| 2026-05-13 | $183.36 | $187.78 | $183.33 | $187.72 | 1.7M |
| 2026-05-12 | $183.01 | $185.82 | $182.70 | $184.54 | 1.6M |
| 2026-05-11 | $183.79 | $185.81 | $181.73 | $181.86 | 2.1M |
| 2026-05-08 | $182.71 | $183.55 | $181.58 | $182.85 | 1.9M |
| 2026-05-07 | $184.37 | $184.37 | $181.03 | $182.52 | 2.7M |
| 2026-05-06 | $184.53 | $185.61 | $183.55 | $184.92 | 2.0M |
| 2026-05-05 | $181.48 | $181.98 | $180.00 | $181.24 | 2.5M |
| 2026-05-04 | $184.36 | $185.19 | $182.80 | $183.46 | 1.2M |
| 2026-05-01 | $185.45 | $187.18 | $184.01 | $184.74 | 1.8M |
| 2026-04-30 | $188.47 | $190.00 | $186.87 | $187.37 | 2.8M |
| 2026-04-29 | $183.93 | $187.00 | $181.73 | $185.20 | 4.4M |
| 2026-04-28 | $186.91 | $187.98 | $185.41 | $186.68 | 2.8M |
| 2026-04-27 | $188.91 | $190.59 | $187.20 | $187.51 | 2.1M |
| 2026-04-24 | $189.15 | $189.94 | $187.56 | $189.75 | 2.4M |
| 2026-04-23 | $195.21 | $196.64 | $191.81 | $192.30 | 2.2M |
| 2026-04-22 | $196.55 | $196.65 | $194.80 | $194.81 | 1.6M |
| 2026-04-21 | $198.85 | $198.99 | $195.77 | $195.78 | 2.1M |
| 2026-04-20 | $202.81 | $203.37 | $200.67 | $200.69 | 1.1M |
| 2026-04-17 | $202.81 | $205.30 | $202.55 | $204.80 | 1.2M |
| 2026-04-16 | $201.44 | $201.80 | $199.99 | $200.47 | 1.4M |
| 2026-04-15 | $204.20 | $204.39 | $199.50 | $201.21 | 1.7M |
| 2026-04-14 | $202.55 | $204.73 | $202.07 | $204.38 | 2.3M |
| 2026-04-13 | $202.48 | $203.18 | $200.70 | $202.24 | 1.7M |
| 2026-04-10 | $207.30 | $207.30 | $203.82 | $204.03 | 1.6M |
| 2026-04-09 | $202.64 | $206.50 | $201.97 | $204.99 | 1.2M |
| 2026-04-08 | $205.45 | $206.73 | $203.66 | $204.27 | 2.3M |
| 2026-04-07 | $198.71 | $202.00 | $196.95 | $200.81 | 2.5M |
| 2026-04-06 | $204.75 | $204.75 | $202.73 | $202.83 | 1.6M |
| 2026-04-02 | $199.78 | $204.34 | $199.23 | $203.49 | 2.0M |
| 2026-04-01 | $198.89 | $201.74 | $198.72 | $200.73 | 2.2M |
| 2026-03-31 | $194.85 | $197.27 | $193.55 | $197.22 | 2.8M |
| 2026-03-30 | $193.83 | $194.64 | $192.61 | $193.88 | 2.1M |
| 2026-03-27 | $190.88 | $192.97 | $187.95 | $188.42 | 2.8M |
| 2026-03-26 | $185.08 | $186.81 | $182.79 | $183.40 | 1.9M |
| 2026-03-25 | $187.67 | $188.72 | $186.44 | $187.14 | 1.5M |
| 2026-03-24 | $182.63 | $186.22 | $182.39 | $185.78 | 1.6M |
| 2026-03-23 | $183.86 | $186.78 | $183.76 | $184.07 | 2.0M |
| 2026-03-20 | $188.14 | $188.40 | $182.62 | $183.60 | 2.1M |
| 2026-03-19 | $186.73 | $189.79 | $186.33 | $188.93 | 1.5M |
| 2026-03-18 | $190.67 | $190.73 | $187.56 | $188.42 | 1.2M |
| 2026-03-17 | $193.96 | $193.96 | $190.95 | $191.29 | 1.5M |
| 2026-03-16 | $190.81 | $192.51 | $190.54 | $192.01 | 1.8M |
| 2026-03-13 | $192.64 | $193.65 | $189.43 | $189.90 | 1.4M |
| 2026-03-12 | $193.91 | $193.92 | $190.96 | $192.50 | 2.2M |
| 2026-03-11 | $194.22 | $194.83 | $192.31 | $193.31 | 1.4M |
| 2026-03-10 | $196.72 | $198.09 | $194.81 | $194.99 | 1.7M |
| 2026-03-09 | $190.33 | $195.79 | $189.35 | $194.95 | 1.9M |
| 2026-03-06 | $194.01 | $194.83 | $192.76 | $194.22 | 1.5M |
| 2026-03-05 | $199.40 | $199.52 | $195.26 | $197.52 | 2.6M |
| 2026-03-04 | $203.22 | $203.29 | $200.55 | $201.53 | 2.9M |
| 2026-03-03 | $200.00 | $201.99 | $197.10 | $201.76 | 2.7M |
| 2026-03-02 | $205.64 | $206.30 | $203.34 | $203.73 | 1.7M |
| 2026-02-27 | $207.27 | $209.93 | $206.95 | $208.45 | 2.0M |
| 2026-02-26 | $204.98 | $205.16 | $202.64 | $203.98 | 2.3M |
| 2026-02-25 | $206.75 | $207.55 | $205.30 | $205.79 | 1.4M |
| 2026-02-24 | $208.99 | $209.35 | $206.49 | $206.61 | 1.7M |
| 2026-02-23 | $204.60 | $207.34 | $204.26 | $204.94 | 1.8M |
| 2026-02-20 | $206.60 | $207.69 | $204.05 | $204.20 | 1.6M |
| 2026-02-19 | $208.75 | $208.95 | $205.72 | $208.62 | 2.0M |
| 2026-02-18 | $212.66 | $212.71 | $207.52 | $208.67 | 2.6M |
| 2026-02-17 | $208.10 | $211.27 | $207.85 | $209.48 | 2.3M |
| 2026-02-13 | $205.64 | $206.71 | $204.09 | $205.55 | 2.5M |
| 2026-02-12 | $202.52 | $205.86 | $202.10 | $204.52 | 2.7M |
| 2026-02-11 | $200.08 | $204.92 | $199.19 | $204.76 | 3.5M |
| 2026-02-10 | $194.02 | $195.90 | $190.60 | $193.40 | 2.7M |
| 2026-02-09 | $191.80 | $192.76 | $187.06 | $188.01 | 3.0M |
| 2026-02-06 | $190.46 | $193.97 | $188.49 | $193.03 | 3.1M |
| 2026-02-05 | $187.07 | $190.67 | $186.58 | $187.16 | 3.4M |
| 2026-02-04 | $189.06 | $190.70 | $186.32 | $187.45 | 3.9M |
| 2026-02-03 | $187.61 | $190.72 | $183.63 | $184.32 | 2.7M |
| 2026-02-02 | $190.44 | $192.79 | $186.18 | $188.41 | 3.2M |
| 2026-01-30 | $186.06 | $187.02 | $184.92 | $185.54 | 2.8M |
| 2026-01-29 | $186.74 | $187.06 | $185.14 | $185.18 | 3.2M |
| 2026-01-28 | $186.34 | $187.68 | $185.80 | $186.44 | 4.1M |
| 2026-01-27 | $189.30 | $192.36 | $189.30 | $191.20 | 3.5M |
| 2026-01-26 | $186.28 | $189.18 | $186.16 | $188.46 | 3.1M |
| 2026-01-23 | $184.12 | $185.98 | $182.88 | $185.90 | 2.2M |
| 2026-01-22 | $180.90 | $183.58 | $180.34 | $183.38 | 3.1M |
| 2026-01-21 | $179.36 | $181.58 | $178.08 | $181.08 | 4.6M |
| 2026-01-20 | $180.28 | $182.24 | $178.34 | $179.88 | 5.6M |