AstraZeneca PLC - American Depositary Shares (AZN)
69.57
+0.02 (0.03%)
NASDAQ · Last Trade: Apr 26th, 4:25 PM EDT
Historical Prices For AstraZeneca PLC - American Depositary Shares (AZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 69.65 | 69.79 | 68.80 | 69.57 | 6,821,189 | 69.57 |
| 4/24/2025 | 69.16 | 69.71 | 68.48 | 69.55 | 3,432,142 | 69.55 |
| 4/23/2025 | 68.85 | 69.27 | 68.36 | 68.51 | 6,000,623 | 68.51 |
| 4/22/2025 | 66.95 | 68.44 | 66.87 | 67.87 | 5,807,175 | 67.87 |
| 4/21/2025 | 67.80 | 67.91 | 66.59 | 66.90 | 2,572,830 | 66.90 |
| 4/17/2025 | 67.14 | 68.15 | 67.09 | 67.59 | 3,808,556 | 67.59 |
| 4/16/2025 | 68.09 | 68.17 | 66.81 | 67.05 | 3,554,579 | 67.05 |
| 4/15/2025 | 68.10 | 68.40 | 67.32 | 67.87 | 5,890,557 | 67.87 |
| 4/14/2025 | 66.79 | 68.31 | 66.69 | 68.01 | 5,939,904 | 68.01 |
| 4/11/2025 | 65.02 | 66.62 | 64.44 | 66.29 | 5,761,492 | 66.29 |
| 4/10/2025 | 65.86 | 65.91 | 63.08 | 64.87 | 9,763,722 | 64.87 |
| 4/09/2025 | 61.81 | 67.08 | 61.24 | 66.76 | 13,038,247 | 66.76 |
| 4/08/2025 | 66.95 | 67.09 | 64.67 | 64.90 | 15,400,545 | 64.90 |
| 4/07/2025 | 64.78 | 66.80 | 63.93 | 65.79 | 12,963,528 | 65.79 |
| 4/04/2025 | 71.75 | 72.05 | 68.48 | 68.73 | 9,221,020 | 68.73 |
| 4/03/2025 | 75.62 | 75.70 | 73.87 | 73.92 | 9,148,703 | 73.92 |
| 4/02/2025 | 72.52 | 72.84 | 72.05 | 72.22 | 4,177,343 | 72.22 |
| 4/01/2025 | 74.00 | 74.01 | 72.42 | 72.60 | 4,724,989 | 72.60 |
| 3/31/2025 | 72.60 | 73.68 | 72.18 | 73.50 | 3,891,710 | 73.50 |
| 3/28/2025 | 73.70 | 74.19 | 73.43 | 73.79 | 3,427,664 | 73.79 |
| 3/27/2025 | 72.43 | 73.04 | 72.37 | 72.84 | 4,563,208 | 72.84 |
| 3/26/2025 | 72.38 | 73.11 | 71.82 | 72.72 | 6,516,575 | 72.72 |
| 3/25/2025 | 75.05 | 75.12 | 72.62 | 73.05 | 6,075,677 | 73.05 |
| 3/24/2025 | 73.84 | 74.42 | 73.79 | 74.09 | 3,741,300 | 74.09 |
| 3/21/2025 | 75.59 | 75.90 | 74.67 | 74.93 | 5,173,091 | 74.93 |
| 3/20/2025 | 76.60 | 77.01 | 76.27 | 76.52 | 3,194,836 | 76.52 |
| 3/19/2025 | 76.98 | 77.03 | 76.17 | 76.32 | 4,050,587 | 76.32 |
| 3/18/2025 | 77.49 | 77.52 | 76.69 | 77.07 | 3,597,098 | 77.07 |
| 3/17/2025 | 77.16 | 77.76 | 77.08 | 77.37 | 3,867,736 | 77.37 |
| 3/14/2025 | 76.87 | 77.69 | 76.73 | 77.60 | 5,974,042 | 77.60 |
| 3/13/2025 | 76.70 | 77.03 | 76.17 | 76.52 | 7,431,223 | 76.52 |
| 3/12/2025 | 75.27 | 75.78 | 74.68 | 75.57 | 6,674,805 | 75.57 |
| 3/11/2025 | 75.52 | 75.67 | 74.18 | 74.24 | 6,108,148 | 74.24 |
| 3/10/2025 | 76.11 | 76.97 | 75.47 | 75.99 | 6,254,452 | 75.99 |
| 3/07/2025 | 77.69 | 78.25 | 77.28 | 77.50 | 7,023,453 | 77.50 |
| 3/06/2025 | 77.39 | 78.04 | 77.21 | 77.47 | 5,169,297 | 77.47 |
| 3/05/2025 | 77.44 | 78.36 | 77.39 | 77.96 | 4,909,488 | 77.96 |
| 3/04/2025 | 77.01 | 77.64 | 76.88 | 77.25 | 6,416,252 | 77.25 |
| 3/03/2025 | 76.25 | 76.74 | 75.84 | 76.10 | 5,736,822 | 76.10 |
| 2/28/2025 | 75.83 | 76.26 | 75.30 | 76.21 | 12,806,977 | 76.21 |
| 2/27/2025 | 75.49 | 76.11 | 75.34 | 75.65 | 7,669,153 | 75.65 |
| 2/26/2025 | 76.17 | 76.25 | 74.97 | 75.52 | 8,569,110 | 75.52 |
| 2/25/2025 | 75.91 | 76.20 | 75.07 | 75.40 | 9,776,468 | 75.40 |
| 2/24/2025 | 74.54 | 75.08 | 74.19 | 74.69 | 3,930,434 | 74.69 |
| 2/21/2025 | 73.89 | 74.50 | 73.54 | 74.22 | 3,614,960 | 74.22 |
| 2/20/2025 | 74.09 | 74.73 | 74.08 | 74.56 | 3,335,857 | 73.51 |
| 2/19/2025 | 74.19 | 74.45 | 73.58 | 73.81 | 5,068,614 | 72.77 |
| 2/18/2025 | 74.24 | 74.97 | 74.20 | 74.80 | 6,169,561 | 73.75 |
| 2/14/2025 | 74.33 | 74.58 | 73.45 | 73.58 | 5,783,763 | 72.54 |
| 2/13/2025 | 74.70 | 75.48 | 74.13 | 74.45 | 6,104,793 | 73.40 |
| 2/12/2025 | 73.09 | 74.60 | 73.03 | 74.43 | 5,709,334 | 73.38 |
| 2/11/2025 | 72.01 | 73.06 | 72.00 | 72.73 | 5,338,855 | 71.71 |
| 2/10/2025 | 72.74 | 73.30 | 72.44 | 72.66 | 7,347,258 | 71.64 |
| 2/07/2025 | 72.70 | 72.70 | 71.78 | 71.99 | 6,223,595 | 70.98 |
| 2/06/2025 | 74.19 | 74.61 | 71.95 | 72.36 | 9,144,313 | 71.34 |
| 2/05/2025 | 69.93 | 71.09 | 69.65 | 70.94 | 7,910,344 | 69.94 |
| 2/04/2025 | 69.66 | 69.70 | 68.75 | 68.96 | 5,067,911 | 67.99 |
| 2/03/2025 | 70.25 | 70.73 | 69.73 | 69.86 | 4,991,602 | 68.88 |
| 1/31/2025 | 70.64 | 71.55 | 70.49 | 70.76 | 3,758,079 | 69.76 |
| 1/30/2025 | 70.42 | 71.44 | 70.32 | 71.24 | 4,662,032 | 70.24 |
| 1/29/2025 | 70.15 | 70.30 | 69.59 | 70.25 | 3,615,821 | 69.26 |
| 1/28/2025 | 70.12 | 70.38 | 69.48 | 69.59 | 3,426,511 | 68.61 |
| 1/27/2025 | 69.51 | 70.32 | 69.49 | 70.08 | 5,106,140 | 69.09 |