Get the Stockscreener App
71.93
1.24%
-0.90
After Hours:
71.93
Overview
News
Price History
Option Chain
Why AZN Down?
Discussions
Forecast
Stock Split
Dividend History
Astrazeneca PLC Stock (AZN) Price History
The historical daily chart and data for Astrazeneca PLC stock (AZN), adjusted for splits and dividends, show that the latest closing stock price as of June 02, 2025, is $71.93.
- Astrazeneca PLC all-time high stock price is $87.67, occurred on August 30, 2024.
- The lowest Astrazeneca PLC stock price recorded was $25.55 on December 07, 2016. Since then, Astrazeneca PLC's stock price has risen over 181.53% to $71.93 now.
- The 52-week high stock price for AZN is $87.67, representing a 21.89% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for AZN is $61.24, indicating a -14.86% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Astrazeneca PLC (AZN) stock in the beginning of 2024 was $58.30. The stock closed the year at $67.80, a gain of over 16.30% for the year.
The table below shows more information about AZN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2025 | $72.20 | $71.28 | $0.92 | 6,387,987.0 | -1.24% |
| May 30, 2025 | $73.20 | $70.60 | $2.60 | 8,032,717.0 | +2.77% |
| May 29, 2025 | $70.90 | $70.06 | $0.835 | 3,458,688.0 | +0.70% |
| May 28, 2025 | $70.56 | $69.97 | $0.59 | 3,819,959.0 | -0.82% |
| May 27, 2025 | $71.41 | $70.53 | $0.88 | 4,458,828.0 | +0.78% |
| May 23, 2025 | $70.59 | $69.91 | $0.685 | 3,958,109.0 | +0.66% |
| May 22, 2025 | $70.28 | $69.47 | $0.81 | 3,409,214.0 | +0.39% |
| May 21, 2025 | $70.98 | $69.57 | $1.41 | 4,391,684.0 | -0.34% |
| May 20, 2025 | $70.43 | $69.56 | $0.87 | 4,295,812.0 | +0.33% |
| May 19, 2025 | $69.70 | $68.67 | $1.03 | 5,315,427.0 | +1.28% |
| May 16, 2025 | $68.86 | $68.08 | $0.78 | 3,708,311.0 | +1.25% |
| May 15, 2025 | $67.97 | $67.07 | $0.9025 | 5,984,301.0 | +2.61% |
| May 14, 2025 | $68.22 | $66.16 | $2.06 | 5,633,289.0 | -2.20% |
| May 13, 2025 | $68.44 | $67.39 | $1.05 | 4,719,353.0 | -1.78% |
| May 12, 2025 | $68.95 | $66.37 | $2.58 | 7,148,798.0 | +2.04% |
| May 09, 2025 | $68.63 | $67.52 | $1.11 | 6,206,102.0 | +0.40% |
| May 08, 2025 | $68.51 | $67.26 | $1.25 | 6,849,172.0 | -3.95% |
| May 07, 2025 | $70.69 | $69.84 | $0.85 | 4,170,003.0 | -0.27% |
| May 06, 2025 | $72.69 | $70.20 | $2.49 | 4,800,986.0 | -2.54% |
Astrazeneca PLC Stock (AZN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Astrazeneca PLC stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AZN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astrazeneca PLC stock price history provides a foundation for understanding how the company's stock has evolved over time.
Astrazeneca PLC Stock (AZN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $72.20 | $71.28 | $0.92 | 12,775,974.0 | -1.24% |
| May, 2025 | $73.20 | $66.16 | $7.04 | 104,603,849.0 | +1.45% |
| Apr, 2025 | $75.70 | $61.24 | $14.46 | 137,359,940.0 | -2.33% |
| Mar, 2025 | $78.36 | $71.82 | $6.54 | 95,781,749.0 | -3.56% |
| Feb, 2025 | $76.26 | $68.75 | $7.51 | 115,436,646.0 | +7.70% |
| Jan, 2025 | $71.55 | $64.22 | $7.33 | 93,164,862.0 | +8.00% |
Astrazeneca PLC Stock (AZN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $69.00 | $63.75 | $5.24 | 101,298,741.0 | -3.03% |
| Nov, 2024 | $73.68 | $62.75 | $10.93 | 159,172,027.0 | -4.96% |
| Oct, 2024 | $79.76 | $70.94 | $8.82 | 80,135,443.0 | -8.68% |
| Sep, 2024 | $87.25 | $76.83 | $10.42 | 93,476,028.0 | -11.08% |
| Aug, 2024 | $87.67 | $78.22 | $9.45 | 97,859,061.0 | +10.70% |
| Jul, 2024 | $80.12 | $76.30 | $3.82 | 83,797,769.0 | +1.49% |
| Jun, 2024 | $80.86 | $77.83 | $3.03 | 62,609,257.0 | -0.04% |
| May, 2024 | $79.36 | $75.43 | $3.93 | 94,720,832.0 | +2.82% |
| Apr, 2024 | $76.58 | $66.39 | $10.19 | 125,797,833.0 | +12.00% |
| Mar, 2024 | $68.38 | $63.98 | $4.40 | 90,119,817.0 | +5.60% |
| Feb, 2024 | $67.08 | $60.47 | $6.61 | 171,298,255.0 | -3.72% |
| Jan, 2024 | $69.91 | $65.71 | $4.20 | 119,039,729.0 | -1.05% |
Astrazeneca PLC Stock (AZN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $67.74 | $63.03 | $4.71 | 96,363,236.0 | +4.27% |
| Nov, 2023 | $65.58 | $61.87 | $3.71 | 117,287,417.0 | +2.15% |
| Oct, 2023 | $70.94 | $61.73 | $9.21 | 137,207,965.0 | -6.63% |
| Sep, 2023 | $69.25 | $65.72 | $3.53 | 84,792,696.0 | -0.15% |
| Aug, 2023 | $71.69 | $67.26 | $4.43 | 101,528,651.0 | -5.41% |
| Jul, 2023 | $72.07 | $64.55 | $7.52 | 141,491,748.0 | +0.18% |
| Jun, 2023 | $75.75 | $70.12 | $5.62 | 96,156,379.0 | -2.07% |
| May, 2023 | $75.66 | $71.23 | $4.42 | 74,129,834.0 | -0.19% |
| Apr, 2023 | $76.56 | $69.36 | $7.20 | 84,264,954.0 | +5.49% |
| Mar, 2023 | $69.93 | $63.77 | $6.16 | 99,863,674.0 | +6.49% |
| Feb, 2023 | $70.58 | $62.52 | $8.06 | 99,161,400.0 | -0.29% |
| Jan, 2023 | $72.12 | $64.85 | $7.27 | 120,359,412.0 | -3.58% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):