AstraZeneca PLC (AZN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 162.14 | 162.18 | 160.00 | 161.42 | +0.22% | 3,720,300 |
| 2026-08-06 | 162.62 | 162.93 | 159.75 | 161.07 | -0.27% | 2,353,900 |
| 2026-08-05 | 163.79 | 164.45 | 160.72 | 161.50 | +3.78% | 7,002,500 |
| 2026-08-04 | 157.95 | 158.56 | 155.32 | 155.62 | -1.49% | 8,095,300 |
| 2026-08-03 | 157.17 | 159.72 | 153.41 | 157.97 | -6.88% | 16,313,000 |
| 2026-07-31 | 170.53 | 170.74 | 168.44 | 169.64 | -0.99% | 1,669,900 |
| 2026-07-30 | 170.32 | 171.89 | 169.85 | 171.34 | -1.13% | 2,260,600 |
| 2026-07-29 | 174.24 | 175.04 | 172.63 | 173.30 | +0.48% | 2,252,100 |
| 2026-07-28 | 170.70 | 174.44 | 170.67 | 172.48 | +1.67% | 4,740,700 |
| 2026-07-27 | 170.08 | 173.24 | 167.79 | 169.64 | +0.22% | 3,861,200 |
| 2026-07-24 | 169.84 | 170.26 | 168.33 | 169.26 | +0.59% | 2,010,000 |
| 2026-07-23 | 166.37 | 169.49 | 166.04 | 168.27 | -0.86% | 2,394,100 |
| 2026-07-22 | 170.64 | 170.89 | 168.47 | 169.73 | +0.23% | 1,683,700 |
| 2026-07-21 | 165.35 | 169.43 | 164.82 | 169.34 | +2.93% | 1,986,000 |
| 2026-07-20 | 168.46 | 168.65 | 164.06 | 164.52 | -2.59% | 2,552,900 |
| 2026-07-17 | 168.15 | 170.31 | 167.15 | 168.90 | -0.23% | 1,981,300 |
| 2026-07-16 | 167.97 | 170.37 | 167.25 | 169.29 | +0.55% | 3,018,300 |
| 2026-07-15 | 166.22 | 169.58 | 166.21 | 168.37 | +2.35% | 2,938,200 |
| 2026-07-14 | 167.36 | 168.10 | 164.45 | 164.50 | -2.93% | 3,605,500 |
| 2026-07-13 | 168.75 | 170.47 | 168.11 | 169.47 | -1.25% | 4,666,100 |
| 2026-07-10 | 175.49 | 175.88 | 171.42 | 171.61 | -3.85% | 3,596,900 |
| 2026-07-09 | 173.45 | 180.21 | 172.76 | 178.49 | -5.70% | 6,649,000 |
| 2026-07-08 | 189.95 | 191.48 | 188.67 | 189.28 | -1.99% | 1,967,800 |
| 2026-07-07 | 192.98 | 193.79 | 191.60 | 193.12 | +1.56% | 2,130,000 |
| 2026-07-06 | 190.20 | 190.24 | 186.24 | 190.16 | -2.56% | 1,872,000 |
| 2026-07-02 | 189.52 | 196.41 | 189.17 | 195.15 | +6.14% | 2,379,500 |
| 2026-07-01 | 187.07 | 187.65 | 183.49 | 183.86 | -3.04% | 2,115,500 |
| 2026-06-30 | 190.31 | 190.46 | 186.16 | 189.62 | -0.70% | 2,598,700 |
| 2026-06-29 | 189.25 | 191.13 | 188.45 | 190.95 | +1.35% | 1,644,300 |
| 2026-06-26 | 184.28 | 189.57 | 184.28 | 188.41 | +1.47% | 3,235,300 |
| 2026-06-25 | 184.82 | 186.58 | 184.55 | 185.68 | +1.45% | 1,826,200 |
| 2026-06-24 | 183.40 | 184.61 | 182.19 | 183.02 | +1.10% | 2,377,700 |
| 2026-06-23 | 179.81 | 181.15 | 179.28 | 181.02 | +2.60% | 1,503,700 |
| 2026-06-22 | 175.29 | 177.43 | 175.11 | 176.43 | +0.86% | 1,489,600 |
| 2026-06-18 | 177.67 | 177.80 | 173.66 | 174.93 | -1.66% | 1,667,000 |
| 2026-06-17 | 178.70 | 180.44 | 177.65 | 177.89 | -0.46% | 1,868,700 |
| 2026-06-16 | 178.33 | 179.12 | 176.64 | 178.71 | +0.81% | 1,895,800 |
| 2026-06-15 | 179.16 | 179.22 | 176.55 | 177.27 | -0.83% | 1,328,700 |
| 2026-06-12 | 182.53 | 182.70 | 178.59 | 178.75 | -1.94% | 2,394,100 |
| 2026-06-11 | 181.36 | 183.67 | 180.39 | 182.28 | +1.86% | 1,749,400 |
| 2026-06-10 | 180.94 | 181.72 | 177.88 | 178.96 | -2.44% | 2,129,600 |
| 2026-06-09 | 181.73 | 183.81 | 181.16 | 183.43 | +1.04% | 1,963,700 |
| 2026-06-08 | 184.16 | 185.31 | 181.36 | 181.55 | -2.37% | 2,040,000 |
| 2026-06-05 | 184.02 | 186.12 | 184.02 | 185.95 | +2.28% | 2,346,100 |
| 2026-06-04 | 180.58 | 183.37 | 180.24 | 181.80 | +3.13% | 2,030,300 |
| 2026-06-03 | 174.60 | 177.56 | 174.60 | 176.28 | -0.66% | 2,397,000 |
| 2026-06-02 | 179.10 | 179.56 | 176.03 | 177.45 | -1.26% | 2,035,100 |
| 2026-06-01 | 182.72 | 183.23 | 179.62 | 179.71 | -3.21% | 2,892,500 |
| 2026-05-29 | 185.99 | 187.10 | 184.65 | 185.67 | +0.18% | 1,499,100 |
| 2026-05-28 | 183.80 | 186.46 | 183.36 | 185.33 | -0.17% | 2,059,500 |
| 2026-05-27 | 187.43 | 188.72 | 185.38 | 185.65 | -0.82% | 2,121,600 |
| 2026-05-26 | 188.26 | 188.61 | 186.74 | 187.19 | +0.09% | 1,411,800 |
| 2026-05-22 | 188.22 | 189.08 | 186.45 | 187.03 | -1.43% | 2,120,800 |
| 2026-05-21 | 185.84 | 191.50 | 184.98 | 189.75 | +1.22% | 2,192,700 |
| 2026-05-20 | 186.69 | 188.31 | 185.73 | 187.46 | +1.53% | 1,803,500 |
| 2026-05-19 | 184.70 | 186.36 | 184.19 | 184.64 | +0.39% | 1,616,800 |
| 2026-05-18 | 183.43 | 184.74 | 182.67 | 183.92 | +1.29% | 1,225,200 |
| 2026-05-15 | 183.25 | 183.44 | 180.55 | 181.58 | -1.83% | 1,379,300 |
| 2026-05-14 | 186.69 | 186.70 | 184.70 | 184.96 | -1.47% | 1,027,700 |
| 2026-05-13 | 183.36 | 187.78 | 183.33 | 187.72 | +1.72% | 1,733,000 |
| 2026-05-12 | 183.01 | 185.82 | 182.70 | 184.54 | +1.47% | 1,595,900 |
| 2026-05-11 | 183.79 | 185.81 | 181.73 | 181.86 | -0.54% | 2,106,700 |
| 2026-05-08 | 182.71 | 183.55 | 181.58 | 182.85 | +0.18% | 1,910,400 |
| 2026-05-07 | 184.37 | 184.37 | 181.03 | 182.52 | -1.30% | 2,749,500 |
| 2026-05-06 | 184.53 | 185.61 | 183.55 | 184.92 | +2.03% | 1,953,700 |
| 2026-05-05 | 181.48 | 181.98 | 180.00 | 181.24 | -1.21% | 2,459,800 |
| 2026-05-04 | 184.36 | 185.19 | 182.80 | 183.46 | -0.69% | 1,170,100 |
| 2026-05-01 | 185.45 | 187.18 | 184.01 | 184.74 | -1.40% | 1,793,600 |
| 2026-04-30 | 188.47 | 190.00 | 186.87 | 187.37 | +1.17% | 2,797,300 |
| 2026-04-29 | 183.93 | 187.00 | 181.73 | 185.20 | -0.79% | 4,442,800 |
| 2026-04-28 | 186.91 | 187.98 | 185.41 | 186.68 | -0.44% | 2,837,100 |
| 2026-04-27 | 188.91 | 190.59 | 187.20 | 187.51 | -1.18% | 2,102,000 |
| 2026-04-24 | 189.15 | 189.94 | 187.56 | 189.75 | -1.33% | 2,388,300 |
| 2026-04-23 | 195.21 | 196.64 | 191.81 | 192.30 | -1.29% | 2,179,300 |
| 2026-04-22 | 196.55 | 196.65 | 194.80 | 194.81 | -0.50% | 1,578,700 |
| 2026-04-21 | 198.85 | 198.99 | 195.77 | 195.78 | -2.45% | 2,130,700 |
| 2026-04-20 | 202.81 | 203.37 | 200.67 | 200.69 | -2.01% | 1,104,500 |
| 2026-04-17 | 202.81 | 205.30 | 202.55 | 204.80 | +2.16% | 1,241,300 |
| 2026-04-16 | 201.44 | 201.80 | 199.99 | 200.47 | -0.37% | 1,414,400 |
| 2026-04-15 | 204.20 | 204.39 | 199.50 | 201.21 | -1.55% | 1,657,800 |
| 2026-04-14 | 202.55 | 204.73 | 202.07 | 204.38 | +1.06% | 2,257,500 |
| 2026-04-13 | 202.48 | 203.18 | 200.70 | 202.24 | -0.88% | 1,724,300 |
| 2026-04-10 | 207.30 | 207.30 | 203.82 | 204.03 | -0.47% | 1,565,700 |
| 2026-04-09 | 202.64 | 206.50 | 201.97 | 204.99 | +0.35% | 1,239,200 |
| 2026-04-08 | 205.45 | 206.73 | 203.66 | 204.27 | +1.72% | 2,282,900 |
| 2026-04-07 | 198.71 | 202.00 | 196.95 | 200.81 | -1.00% | 2,450,800 |
| 2026-04-06 | 204.75 | 204.75 | 202.73 | 202.83 | -0.32% | 1,554,700 |
| 2026-04-02 | 199.78 | 204.34 | 199.23 | 203.49 | +1.37% | 2,049,300 |
| 2026-04-01 | 198.89 | 201.74 | 198.72 | 200.73 | +1.78% | 2,158,600 |
| 2026-03-31 | 194.85 | 197.27 | 193.55 | 197.22 | +1.72% | 2,759,600 |
| 2026-03-30 | 193.83 | 194.64 | 192.61 | 193.88 | +2.90% | 2,113,900 |
| 2026-03-27 | 190.88 | 192.97 | 187.95 | 188.42 | +2.74% | 2,762,900 |
| 2026-03-26 | 185.08 | 186.81 | 182.79 | 183.40 | -2.00% | 1,850,300 |
| 2026-03-25 | 187.67 | 188.72 | 186.44 | 187.14 | +0.73% | 1,484,000 |
| 2026-03-24 | 182.63 | 186.22 | 182.39 | 185.78 | +0.93% | 1,596,200 |
| 2026-03-23 | 183.86 | 186.78 | 183.76 | 184.07 | +0.26% | 2,009,400 |
| 2026-03-20 | 188.14 | 188.40 | 182.62 | 183.60 | -2.82% | 2,068,000 |
| 2026-03-19 | 186.73 | 189.79 | 186.33 | 188.93 | +0.27% | 1,469,900 |
| 2026-03-18 | 190.67 | 190.73 | 187.56 | 188.42 | -1.50% | 1,174,400 |
| 2026-03-17 | 193.96 | 193.96 | 190.95 | 191.29 | -0.37% | 1,455,600 |
| 2026-03-16 | 190.81 | 192.51 | 190.54 | 192.01 | +1.11% | 1,828,800 |
| 2026-03-13 | 192.64 | 193.65 | 189.43 | 189.90 | -1.35% | 1,429,046 |
| 2026-03-12 | 193.91 | 193.92 | 190.96 | 192.50 | -0.42% | 2,154,780 |
| 2026-03-11 | 194.22 | 194.83 | 192.31 | 193.31 | -0.86% | 1,416,800 |
| 2026-03-10 | 196.72 | 198.09 | 194.81 | 194.99 | +0.02% | 1,658,298 |
| 2026-03-09 | 190.33 | 195.79 | 189.35 | 194.95 | +0.38% | 1,875,079 |
| 2026-03-06 | 194.01 | 194.83 | 192.76 | 194.22 | -1.67% | 1,473,800 |
| 2026-03-05 | 199.40 | 199.52 | 195.26 | 197.52 | -1.99% | 2,648,600 |
| 2026-03-04 | 203.22 | 203.29 | 200.55 | 201.53 | -0.11% | 2,911,100 |
| 2026-03-03 | 200.00 | 201.99 | 197.10 | 201.76 | -0.97% | 2,733,100 |
| 2026-03-02 | 205.64 | 206.30 | 203.34 | 203.73 | -2.26% | 1,718,800 |
| 2026-02-27 | 207.27 | 209.93 | 206.95 | 208.45 | +2.19% | 1,996,300 |
| 2026-02-26 | 204.98 | 205.16 | 202.64 | 203.98 | -0.88% | 2,250,400 |
| 2026-02-25 | 206.75 | 207.55 | 205.30 | 205.79 | -0.40% | 1,434,800 |
| 2026-02-24 | 208.99 | 209.35 | 206.49 | 206.61 | +0.81% | 1,710,800 |
| 2026-02-23 | 204.60 | 207.34 | 204.26 | 204.94 | +0.36% | 1,815,400 |
| 2026-02-20 | 206.60 | 207.69 | 204.05 | 204.20 | -2.12% | 1,592,700 |
| 2026-02-19 | 208.75 | 208.95 | 205.72 | 208.62 | -0.02% | 2,036,900 |
| 2026-02-18 | 212.66 | 212.71 | 207.52 | 208.67 | -0.39% | 2,604,100 |
| 2026-02-17 | 208.10 | 211.27 | 207.85 | 209.48 | +1.91% | 2,287,700 |
| 2026-02-13 | 205.64 | 206.71 | 204.09 | 205.55 | +0.50% | 2,504,800 |
| 2026-02-12 | 202.52 | 205.86 | 202.10 | 204.52 | -0.12% | 2,723,800 |
| 2026-02-11 | 200.08 | 204.92 | 199.19 | 204.76 | +5.87% | 3,483,900 |
| 2026-02-10 | 194.02 | 195.90 | 190.60 | 193.40 | +2.87% | 2,726,400 |
| 2026-02-09 | 191.80 | 192.76 | 187.06 | 188.01 | -2.60% | 3,030,400 |
| 2026-02-06 | 190.46 | 193.97 | 188.49 | 193.03 | +3.14% | 3,117,300 |
| 2026-02-05 | 187.07 | 190.67 | 186.58 | 187.16 | -0.15% | 3,380,500 |
| 2026-02-04 | 189.06 | 190.70 | 186.32 | 187.45 | +1.70% | 3,889,200 |
| 2026-02-03 | 187.61 | 190.72 | 183.63 | 184.32 | -2.17% | 2,659,700 |
| 2026-02-02 | 190.44 | 192.79 | 186.18 | 188.41 | — | 3,228,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.64%). Worst month: Jul (-7.73%). Based on 1 year of daily data (2026–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is AstraZeneca PLC's (AZN) latest close?
161.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is AZN's 52-week high and low?
212.71 high and 153.41 low over the trailing 52 weeks, as of 2026-08-07.
What is AstraZeneca PLC's strongest and weakest month historically?
Historically, AZN's strongest calendar month has been Feb (average +10.64%) and its weakest Jul (average -7.73%), based on 1 year of daily data (2026–2026).
How many years of seasonality does this cover?
1 year (2026–2026), computed from 130 daily bars in the Closelook data lake.