AstraZeneca PLC ADR (AZN) Historical Stock Data
92.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZN is up 0.06% a day on average. There have been 19 days where AstraZeneca PLC ADR closed green and 11 days where AZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 92.32 | 92.45 | ↑$0.13 (0.14%) | 92.01 | 92.61 | 1.18M |
| 2025-12-23 | 92.52 | 92.14 | ↓$0.38 (-0.41%) | 91.94 | 93.10 | 3.54M |
| 2025-12-22 | 90.81 | 91.55 | ↑$0.74 (0.81%) | 90.63 | 91.86 | 4.65M |
| 2025-12-19 | 90.43 | 91.36 | ↑$0.93 (1.03%) | 90.36 | 91.87 | 8.37M |
| 2025-12-18 | 90.29 | 90.61 | ↑$0.33 (0.36%) | 90.19 | 91.17 | 6.83M |
| 2025-12-17 | 91.09 | 89.86 | ↓$1.23 (-1.35%) | 89.85 | 91.25 | 5.98M |
| 2025-12-16 | 90.87 | 91.35 | ↑$0.48 (0.53%) | 90.19 | 91.58 | 4.51M |
| 2025-12-15 | 90.37 | 91.56 | ↑$1.19 (1.32%) | 90.12 | 91.79 | 7.02M |
| 2025-12-12 | 89.40 | 89.83 | ↑$0.43 (0.48%) | 89.28 | 89.96 | 5.38M |
| 2025-12-11 | 90.62 | 90.29 | ↓$0.33 (-0.36%) | 90.20 | 91.52 | 6.63M |
| 2025-12-10 | 91.18 | 91.51 | ↑$0.33 (0.36%) | 89.70 | 91.66 | 6.12M |
| 2025-12-09 | 91.18 | 89.82 | ↓$1.36 (-1.49%) | 89.78 | 91.45 | 4.73M |
| 2025-12-08 | 90.37 | 91.28 | ↑$0.92 (1.01%) | 89.67 | 91.37 | 7.05M |
| 2025-12-05 | 90.69 | 90.18 | ↓$0.51 (-0.56%) | 90.07 | 91.18 | 5.43M |
| 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 |
Create an account or log in to view more rows.
$AZN the price is wrong
$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!!!