AstraZeneca PLC ADR (AZN) Historical Stock Data
90.03 ↓0.82 (-0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZN is up 0.04% a day on average. There have been 18 days where AstraZeneca PLC ADR closed green and 12 days where AZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 90.65 | 90.03 | ↓$0.62 (-0.68%) | 89.77 | 90.87 | 5.25M |
| 2025-12-03 | 90.69 | 90.85 | ↑$0.16 (0.18%) | 90.52 | 91.28 | 6.84M |
| 2025-12-02 | 90.91 | 90.17 | ↓$0.74 (-0.81%) | 90.14 | 91.08 | 6.50M |
| 2025-12-01 | 92.94 | 90.52 | ↓$2.42 (-2.60%) | 90.43 | 92.98 | 6.37M |
| 2025-11-28 | 92.57 | 92.72 | ↑$0.15 (0.16%) | 92.05 | 92.83 | 3.75M |
| 2025-11-26 | 93.00 | 93.32 | ↑$0.32 (0.34%) | 92.84 | 94.02 | 4.66M |
| 2025-11-25 | 92.44 | 93.24 | ↑$0.80 (0.87%) | 92.20 | 93.41 | 5.43M |
| 2025-11-24 | 90.61 | 91.52 | ↑$0.91 (1.01%) | 90.61 | 91.83 | 5.73M |
| 2025-11-21 | 89.34 | 91.00 | ↑$1.66 (1.86%) | 89.34 | 91.91 | 7.40M |
| 2025-11-20 | 89.85 | 88.68 | ↓$1.17 (-1.30%) | 88.41 | 90.01 | 5.86M |
| 2025-11-19 | 89.56 | 88.99 | ↓$0.57 (-0.63%) | 88.59 | 90.07 | 6.44M |
| 2025-11-18 | 89.03 | 89.55 | ↑$0.52 (0.58%) | 88.44 | 89.71 | 6.36M |
| 2025-11-17 | 89.33 | 89.40 | ↑$0.07 (0.08%) | 89.12 | 90.27 | 3.81M |
| 2025-11-14 | 88.52 | 89.10 | ↑$0.58 (0.66%) | 88.28 | 89.37 | 4.09M |
| 2025-11-13 | 87.89 | 88.61 | ↑$0.72 (0.82%) | 87.62 | 89.43 | 4.51M |
| 2025-11-12 | 88.27 | 87.68 | ↓$0.59 (-0.67%) | 87.23 | 88.90 | 5.23M |
| 2025-11-11 | 88.19 | 89.09 | ↑$0.90 (1.02%) | 88.00 | 89.32 | 4.96M |
| 2025-11-10 | 86.24 | 87.48 | ↑$1.24 (1.44%) | 85.85 | 87.53 | 6.27M |
| 2025-11-07 | 84.55 | 84.58 | ↑$0.03 (0.04%) | 84.22 | 85.15 | 4.11M |
| 2025-11-06 | 84.31 | 83.77 | ↓$0.54 (-0.64%) | 83.37 | 85.02 | 6.94M |
| 2025-11-05 | 81.38 | 81.15 | ↓$0.23 (-0.28%) | 81.02 | 82.09 | 5.44M |
| 2025-11-04 | 80.65 | 82.03 | ↑$1.38 (1.71%) | 80.48 | 82.11 | 4.67M |
| 2025-11-03 | 81.98 | 81.72 | ↓$0.26 (-0.32%) | 81.05 | 82.40 | 2.90M |
| 2025-10-31 | 82.18 | 82.40 | ↑$0.22 (0.27%) | 81.50 | 82.55 | 2.98M |
| 2025-10-30 | 82.09 | 82.34 | ↑$0.25 (0.30%) | 81.29 | 82.82 | 5.79M |
| 2025-10-29 | 83.39 | 82.23 | ↓$1.16 (-1.39%) | 81.64 | 83.46 | 3.57M |
| 2025-10-28 | 84.04 | 82.61 | ↓$1.43 (-1.70%) | 81.78 | 84.22 | 3.66M |
| 2025-10-27 | 83.46 | 84.06 | ↑$0.60 (0.72%) | 83.24 | 84.21 | 6.25M |
| 2025-10-24 | 83.45 | 83.29 | ↓$0.16 (-0.19%) | 82.92 | 83.52 | 2.38M |
| 2025-10-23 | 83.17 | 83.40 | ↑$0.23 (0.28%) | 83.12 | 83.81 | 2.15M |
Create an account or log in to view more rows.
$AZN Who else bought the dip on Friday?
$AZN When in doubt
zoom out. ??
$AZN Green by EOD guarentee
$AZN Slapping that ask today
$AZN still bullish
$AZN To the moon!!
$AZN buy the dip…smfh
$AZN Don't like that...
$AZN buy more doomers!!!
$AZN super bullish