AstraZeneca PLC - American Depositary Shares (AZN)

204.20
-2.25 (-1.09%)
NYSE · Last Trade: Feb 20th, 9:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AstraZeneca PLC - American Depositary Shares (AZN)

DateOpenHighLowCloseVolumeAdjusted Close
2/20/2026206.60207.69204.05204.201,592,683204.20
2/19/2026208.75208.95205.72208.622,036,871208.62
2/18/2026212.66212.71207.52208.672,604,177208.67
2/17/2026208.10211.27207.85209.482,287,799209.48
2/13/2026205.64206.71204.09205.552,504,808205.55
2/12/2026202.52205.86202.10204.522,723,801204.52
2/11/2026200.08204.92199.19204.763,483,966204.76
2/10/2026194.02195.90190.60193.402,726,403193.40
2/09/2026191.80192.76187.06188.013,154,696188.01
2/06/2026190.46193.97188.49193.033,187,386193.03
2/05/2026187.07190.67186.59187.163,380,315187.16
2/04/2026189.06190.70186.32187.453,889,153187.45
2/03/2026187.61190.72183.63184.322,659,867184.32
2/02/2026187.50192.79186.18188.413,228,415188.41