Get the Stockscreener App
144.32
1.99%
2.8199
Astrazeneca plc Stock (AZNCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $144.3 | $144.3 | $0.00 | 496.0 | +1.99% |
| May 30, 2025 | $144.0 | $141.5 | $2.50 | 3,205.0 | -1.12% |
| May 29, 2025 | $143.1 | $136.2 | $6.95 | 2,268.0 | -0.61% |
| May 27, 2025 | $144.0 | $141.5 | $2.44 | 1,631.0 | +0.51% |
| May 23, 2025 | $143.2 | $139.5 | $3.71 | 2,471.0 | +1.51% |
| May 22, 2025 | $141.1 | $136.6 | $4.52 | 31,471.0 | +2.08% |
| May 21, 2025 | $138.2 | $138.2 | $0.00 | 389.0 | -0.32% |
| May 20, 2025 | $138.7 | $138.7 | $0.00 | 827.0 | -1.65% |
| May 19, 2025 | $141.0 | $138.4 | $2.62 | 968.0 | +4.86% |
| May 16, 2025 | $138.6 | $134.5 | $4.16 | 3,374.0 | -1.05% |
| May 15, 2025 | $138.6 | $131.0 | $7.53 | 3,557.0 | +0.38% |
| May 12, 2025 | $136.5 | $135.0 | $1.50 | 2,863.0 | +0.10% |
Astrazeneca plc Stock (AZNCF) 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 AZNCF 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 (AZNCF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $144.3 | $144.3 | $0.00 | 496.0 | +1.99% |
| May, 2025 | $146.8 | $131.0 | $15.73 | 65,173.0 | -2.84% |
| Apr, 2025 | $151.0 | $122.3 | $28.70 | 46,510.0 | -1.17% |
| Mar, 2025 | $158.5 | $140.1 | $18.39 | 27,156.0 | -2.06% |
| Feb, 2025 | $155.7 | $134.6 | $21.10 | 34,065.0 | +6.92% |
| Jan, 2025 | $144.0 | $128.2 | $15.75 | 51,077.0 | +8.25% |
Astrazeneca plc Stock (AZNCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $139.4 | $125.0 | $14.42 | 76,085.0 | -4.62% |
| Nov, 2024 | $143.1 | $120.6 | $22.47 | 43,169.0 | -3.81% |
| Oct, 2024 | $162.4 | $141.9 | $20.50 | 50,327.0 | -8.13% |
| Sep, 2024 | $174.5 | $149.3 | $25.18 | 23,074.0 | -11.74% |
| Aug, 2024 | $175.0 | $152.9 | $22.05 | 37,216.0 | +11.93% |
| Jul, 2024 | $165.2 | $147.2 | $18.07 | 35,162.0 | +0.05% |
| Jun, 2024 | $162.0 | $152.0 | $10.00 | 27,369.0 | +1.62% |
| May, 2024 | $161.7 | $146.2 | $15.45 | 66,335.0 | +1.84% |
| Apr, 2024 | $152.7 | $128.7 | $24.01 | 109,258.0 | +10.25% |
| Mar, 2024 | $137.0 | $126.0 | $10.96 | 33,356.0 | +8.16% |
| Feb, 2024 | $133.8 | $118.2 | $15.68 | 125,781.0 | -4.36% |
| Jan, 2024 | $140.0 | $130.3 | $9.70 | 46,866.0 | +0.00% |
Astrazeneca plc Stock (AZNCF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $136.4 | $129.4 | $6.99 | 10,386.0 | +0.33% |
| Sep, 2023 | $138.3 | $130.1 | $8.20 | 77,101.0 | +0.75% |
| Aug, 2023 | $143.4 | $131.6 | $11.87 | 45,149.0 | -8.82% |
| Jul, 2023 | $147.0 | $127.8 | $19.25 | 24,252.0 | +2.15% |
| Jun, 2023 | $151.1 | $140.4 | $10.72 | 39,999.0 | -1.49% |
| May, 2023 | $152.1 | $141.1 | $10.92 | 117,739.0 | -0.32% |
| Apr, 2023 | $153.1 | $137.5 | $15.60 | 130,627.0 | +4.56% |
| Mar, 2023 | $140.2 | $126.5 | $13.66 | 55,442.0 | +8.47% |
| Feb, 2023 | $142.0 | $124.7 | $17.28 | 29,513.0 | +0.95% |
| Jan, 2023 | $144.5 | $128.0 | $16.50 | 32,769.0 | -6.03% |
0.05%
0.33%
Cap:
|
Volume (24h):