AstraZeneca PLC (AZN) stock
AZNNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Score 12/30
$163.95−1.46 (-0.88%)
Close on Oct 19, 2026Market cap $255.76BP/E 25.1Yield 1.91%
Price history
AstraZeneca share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$163.95
-0.88% on the day
52-week range
$153.41 – $212.71
-22.9% from the high
Change over 52 weeks
-3.2%
From $169.38 on Oct 17, 2025
Average volume
3.11M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $164.51 | $166.10 | $163.91 | $163.95 | -0.88% | 2,322,159 |
| Oct 16, 2026 | $166.97 | $167.18 | $164.37 | $165.41 | -0.76% | 3,461,585 |
| Oct 15, 2026 | $167.69 | $169.81 | $166.49 | $166.68 | +2.87% | 4,404,063 |
| Oct 14, 2026 | $158.71 | $162.71 | $158.31 | $162.03 | +3.99% | 3,333,925 |
| Oct 13, 2026 | $160.76 | $160.83 | $154.00 | $155.82 | -1.59% | 3,112,422 |
| Oct 12, 2026 | $159.44 | $159.44 | $157.60 | $158.33 | -0.55% | 2,855,694 |
| Oct 9, 2026 | $159.45 | $160.07 | $158.53 | $159.20 | +0.26% | 2,121,775 |
| Oct 8, 2026 | $159.80 | $160.05 | $156.72 | $158.78 | -0.84% | 3,488,781 |
| Oct 7, 2026 | $159.12 | $161.29 | $158.53 | $160.12 | +0.95% | 2,458,720 |
| Oct 6, 2026 | $159.80 | $159.96 | $156.26 | $158.61 | +1.33% | 2,050,653 |
| Oct 5, 2026 | $156.76 | $157.20 | $154.81 | $156.53 | -0.24% | 2,256,366 |
| Oct 2, 2026 | $158.46 | $158.80 | $156.41 | $156.90 | -0.51% | 3,035,561 |
| Oct 1, 2026 | $160.77 | $161.33 | $157.54 | $157.70 | -2.33% | 3,378,103 |
| Sep 30, 2026 | $164.47 | $164.48 | $161.46 | $161.47 | -1.67% | 2,225,476 |
| Sep 29, 2026 | $165.09 | $166.47 | $163.24 | $164.21 | -1.17% | 3,372,150 |
| Sep 28, 2026 | $165.69 | $167.52 | $165.39 | $166.15 | -0.26% | 1,726,645 |
| Sep 25, 2026 | $166.16 | $166.81 | $164.60 | $166.58 | +1.23% | 2,067,864 |
| Sep 24, 2026 | $162.91 | $166.25 | $162.91 | $164.56 | +0.75% | 3,188,583 |
| Sep 23, 2026 | $166.58 | $167.59 | $163.33 | $163.33 | -2.99% | 2,361,340 |
| Sep 22, 2026 | $167.84 | $169.35 | $166.74 | $168.37 | +0.16% | 2,306,261 |
| Sep 21, 2026 | $168.45 | $169.00 | $167.11 | $168.10 | +1.22% | 2,937,798 |
| Sep 18, 2026 | $167.15 | $167.83 | $165.54 | $166.08 | -0.04% | 3,060,378 |
| Sep 17, 2026 | $164.59 | $166.29 | $164.30 | $166.14 | +2.00% | 3,807,908 |
| Sep 16, 2026 | $164.21 | $165.42 | $162.02 | $162.89 | +0.64% | 3,859,290 |
| Sep 15, 2026 | $161.42 | $163.90 | $160.71 | $161.85 | -1.18% | 2,939,384 |
| Sep 14, 2026 | $164.08 | $164.55 | $162.14 | $163.78 | +2.25% | 3,093,646 |
| Sep 11, 2026 | $161.43 | $161.51 | $158.13 | $160.17 | +0.33% | 2,229,337 |
| Sep 10, 2026 | $157.68 | $160.30 | $157.23 | $159.64 | +1.72% | 2,935,497 |
| Sep 9, 2026 | $158.31 | $159.13 | $156.74 | $156.94 | -1.94% | 3,874,039 |
| Sep 8, 2026 | $163.96 | $163.96 | $159.40 | $160.04 | -1.63% | 5,146,270 |
| Sep 4, 2026 | $162.82 | $163.78 | $161.13 | $162.70 | -1.26% | 3,073,349 |
| Sep 3, 2026 | $165.64 | $165.74 | $162.24 | $164.77 | +1.94% | 2,425,271 |
| Sep 2, 2026 | $162.54 | $164.69 | $160.87 | $161.63 | -0.52% | 3,301,432 |
| Sep 1, 2026 | $163.66 | $164.24 | $161.39 | $162.47 | +0.21% | 2,598,488 |
| Aug 31, 2026 | $162.70 | $163.75 | $161.95 | $162.13 | -0.35% | 3,068,214 |
| Aug 28, 2026 | $163.52 | $163.54 | $161.18 | $162.70 | -1.11% | 2,880,829 |
| Aug 27, 2026 | $165.27 | $165.58 | $163.98 | $164.52 | -1.05% | 2,495,242 |
| Aug 26, 2026 | $167.46 | $167.89 | $165.17 | $166.27 | -2.00% | 2,680,819 |
| Aug 25, 2026 | $167.08 | $170.18 | $166.78 | $169.66 | +1.77% | 3,453,734 |
| Aug 24, 2026 | $164.57 | $167.08 | $163.97 | $166.71 | +0.44% | 2,780,180 |
| Aug 21, 2026 | $164.04 | $167.25 | $163.96 | $165.98 | +0.91% | 3,179,850 |
| Aug 20, 2026 | $163.40 | $165.57 | $161.48 | $164.49 | -0.28% | 5,094,228 |
| Aug 19, 2026 | $162.13 | $165.91 | $162.00 | $164.95 | +3.03% | 3,817,874 |
| Aug 18, 2026 | $159.12 | $160.64 | $158.98 | $160.10 | +2.05% | 3,001,598 |
| Aug 17, 2026 | $156.30 | $157.26 | $155.78 | $156.89 | +0.28% | 3,361,580 |
| Aug 14, 2026 | $155.50 | $156.46 | $154.53 | $156.45 | -0.50% | 3,697,884 |
| Aug 13, 2026 | $157.85 | $158.44 | $156.97 | $157.24 | -0.79% | 3,598,337 |
| Aug 12, 2026 | $157.68 | $159.02 | $157.12 | $158.50 | -0.16% | 4,140,379 |
| Aug 11, 2026 | $162.06 | $162.26 | $158.61 | $158.75 | -1.95% | 2,754,805 |
| Aug 10, 2026 | $160.59 | $162.72 | $160.25 | $161.91 | +0.30% | 3,745,982 |
| Aug 7, 2026 | $162.14 | $162.18 | $160.00 | $161.42 | +0.22% | 3,720,556 |
| Aug 6, 2026 | $162.62 | $162.93 | $159.75 | $161.07 | -0.27% | 2,353,907 |
| Aug 5, 2026 | $163.79 | $164.45 | $160.72 | $161.50 | +3.78% | 7,002,934 |
| Aug 4, 2026 | $157.95 | $158.56 | $155.32 | $155.62 | -1.49% | 8,095,274 |
| Aug 3, 2026 | $157.17 | $159.72 | $153.41 | $157.97 | -6.88% | 16,313,047 |
| Jul 31, 2026 | $170.53 | $170.74 | $168.44 | $169.64 | -0.99% | 1,670,009 |
| Jul 30, 2026 | $170.32 | $171.89 | $169.85 | $171.34 | -1.13% | 2,260,657 |
| Jul 29, 2026 | $174.24 | $175.04 | $172.63 | $173.30 | +0.48% | 2,252,204 |
| Jul 28, 2026 | $170.70 | $174.44 | $170.67 | $172.48 | +1.67% | 4,740,936 |
| Jul 27, 2026 | $170.08 | $173.24 | $167.79 | $169.64 | +0.22% | 3,861,406 |
| Jul 24, 2026 | $169.84 | $170.26 | $168.33 | $169.26 | +0.59% | 2,009,993 |
| Jul 23, 2026 | $166.37 | $169.49 | $166.04 | $168.27 | -0.86% | 2,394,069 |
| Jul 22, 2026 | $170.64 | $170.89 | $168.47 | $169.73 | +0.23% | 1,683,823 |
| Jul 21, 2026 | $165.35 | $169.43 | $164.82 | $169.34 | +2.93% | 1,986,357 |
| Jul 20, 2026 | $168.46 | $168.65 | $164.06 | $164.52 | -2.59% | 2,552,981 |
| Jul 17, 2026 | $168.15 | $170.31 | $167.15 | $168.90 | -0.23% | 1,981,328 |
| Jul 16, 2026 | $167.97 | $170.37 | $167.25 | $169.29 | +0.55% | 3,018,323 |
| Jul 15, 2026 | $166.22 | $169.58 | $166.21 | $168.37 | +2.35% | 2,938,307 |
| Jul 14, 2026 | $167.36 | $168.10 | $164.45 | $164.50 | -2.93% | 3,605,307 |
| Jul 13, 2026 | $168.75 | $170.47 | $168.11 | $169.47 | -1.25% | 4,666,132 |
| Jul 10, 2026 | $175.49 | $175.88 | $171.42 | $171.61 | -3.85% | 3,596,857 |
| Jul 9, 2026 | $173.45 | $180.21 | $172.76 | $178.49 | -5.70% | 6,648,956 |
| Jul 8, 2026 | $189.95 | $191.48 | $188.67 | $189.28 | -1.99% | 1,967,847 |
| Jul 7, 2026 | $192.98 | $193.79 | $191.60 | $193.12 | +1.56% | 2,130,028 |
| Jul 6, 2026 | $190.20 | $190.24 | $186.24 | $190.16 | -2.56% | 1,872,031 |
| Jul 2, 2026 | $189.52 | $196.41 | $189.17 | $195.15 | +6.14% | 2,379,658 |
| Jul 1, 2026 | $187.07 | $187.65 | $183.49 | $183.86 | -3.04% | 2,115,467 |
| Jun 30, 2026 | $190.31 | $190.46 | $186.16 | $189.62 | -0.70% | 2,598,709 |
| Jun 29, 2026 | $189.25 | $191.13 | $188.45 | $190.95 | +1.35% | 1,644,471 |
| Jun 26, 2026 | $184.28 | $189.57 | $184.28 | $188.41 | +1.47% | 3,235,391 |
| Jun 25, 2026 | $184.82 | $186.58 | $184.55 | $185.68 | +1.45% | 1,826,301 |
| Jun 24, 2026 | $183.40 | $184.61 | $182.19 | $183.02 | +1.10% | 2,377,684 |
| Jun 23, 2026 | $179.81 | $181.15 | $179.28 | $181.02 | +2.60% | 1,503,883 |
| Jun 22, 2026 | $175.29 | $177.43 | $175.11 | $176.43 | +0.86% | 1,489,610 |
| Jun 18, 2026 | $177.67 | $177.80 | $173.66 | $174.93 | -1.66% | 1,667,045 |
| Jun 17, 2026 | $178.70 | $180.44 | $177.65 | $177.89 | -0.46% | 1,868,663 |
| Jun 16, 2026 | $178.33 | $179.12 | $176.64 | $178.71 | +0.81% | 1,895,810 |
| Jun 15, 2026 | $179.16 | $179.22 | $176.55 | $177.27 | -0.83% | 1,329,084 |
| Jun 12, 2026 | $182.53 | $182.70 | $178.59 | $178.75 | -1.94% | 2,394,262 |
| Jun 11, 2026 | $181.36 | $183.67 | $180.39 | $182.28 | +1.86% | 1,749,433 |
| Jun 10, 2026 | $180.94 | $181.72 | $177.88 | $178.96 | -2.44% | 2,129,693 |
| Jun 9, 2026 | $181.73 | $183.81 | $181.16 | $183.43 | +1.04% | 1,963,806 |
| Jun 8, 2026 | $184.16 | $185.31 | $181.36 | $181.55 | -2.37% | 2,040,150 |
| Jun 5, 2026 | $184.02 | $186.12 | $184.02 | $185.95 | +2.28% | 2,346,132 |
| Jun 4, 2026 | $180.58 | $183.37 | $180.24 | $181.80 | +3.13% | 2,030,357 |
| Jun 3, 2026 | $174.60 | $177.56 | $174.60 | $176.28 | -0.66% | 2,396,977 |
| Jun 2, 2026 | $179.10 | $179.56 | $176.03 | $177.45 | -1.26% | 2,039,435 |
| Jun 1, 2026 | $182.72 | $183.23 | $179.62 | $179.71 | -3.21% | 2,892,911 |
| May 29, 2026 | $185.99 | $187.10 | $184.65 | $185.67 | +0.18% | 1,499,236 |
| May 28, 2026 | $183.80 | $186.46 | $183.36 | $185.33 | -0.17% | 2,059,511 |
| May 27, 2026 | $187.43 | $188.72 | $185.38 | $185.65 | -0.82% | 2,121,823 |
| May 26, 2026 | $188.26 | $188.61 | $186.74 | $187.19 | +0.09% | 1,412,138 |
| May 22, 2026 | $188.22 | $189.08 | $186.45 | $187.03 | -1.43% | 2,120,801 |
| May 21, 2026 | $185.84 | $191.50 | $184.98 | $189.75 | +1.22% | 2,191,933 |
| May 20, 2026 | $186.69 | $188.31 | $185.73 | $187.46 | +1.53% | 1,803,544 |
| May 19, 2026 | $184.70 | $186.36 | $184.19 | $184.64 | +0.39% | 1,616,821 |
| May 18, 2026 | $183.43 | $184.74 | $182.67 | $183.92 | +1.29% | 1,225,224 |
| May 15, 2026 | $183.25 | $183.44 | $180.55 | $181.58 | -1.83% | 1,379,471 |
| May 14, 2026 | $186.69 | $186.70 | $184.70 | $184.96 | -1.47% | 1,027,757 |
| May 13, 2026 | $183.36 | $187.78 | $183.33 | $187.72 | +1.72% | 1,733,047 |
| May 12, 2026 | $183.01 | $185.82 | $182.70 | $184.54 | +1.47% | 1,596,096 |
| May 11, 2026 | $183.79 | $185.81 | $181.73 | $181.86 | -0.54% | 2,106,701 |
| May 8, 2026 | $182.71 | $183.55 | $181.58 | $182.85 | +0.18% | 1,910,488 |
| May 7, 2026 | $184.37 | $184.37 | $181.03 | $182.52 | -1.30% | 2,749,511 |
| May 6, 2026 | $184.53 | $185.61 | $183.55 | $184.92 | +2.03% | 1,953,706 |
| May 5, 2026 | $181.48 | $181.98 | $180.00 | $181.24 | -1.21% | 2,459,982 |
| May 4, 2026 | $184.36 | $185.19 | $182.80 | $183.46 | -0.69% | 1,170,158 |
| May 1, 2026 | $185.45 | $187.18 | $184.01 | $184.74 | -1.40% | 1,793,656 |
| Apr 30, 2026 | $188.47 | $190.00 | $186.87 | $187.37 | +1.17% | 2,797,436 |
| Apr 29, 2026 | $183.93 | $187.00 | $181.73 | $185.20 | -0.79% | 4,441,366 |
| Apr 28, 2026 | $186.91 | $187.98 | $185.41 | $186.68 | -0.44% | 2,837,505 |
| Apr 27, 2026 | $188.91 | $190.59 | $187.20 | $187.51 | -1.18% | 2,102,079 |
| Apr 24, 2026 | $189.15 | $189.94 | $187.56 | $189.75 | -1.33% | 2,388,278 |
| Apr 23, 2026 | $195.21 | $196.64 | $191.81 | $192.30 | -1.29% | 2,179,283 |
| Apr 22, 2026 | $196.55 | $196.65 | $194.80 | $194.81 | -0.50% | 1,578,965 |
| Apr 21, 2026 | $198.85 | $198.99 | $195.77 | $195.78 | -2.45% | 2,130,105 |
| Apr 20, 2026 | $202.81 | $203.37 | $200.67 | $200.69 | -2.01% | 1,104,524 |
| Apr 17, 2026 | $202.81 | $205.30 | $202.55 | $204.80 | +2.16% | 1,241,363 |
| Apr 16, 2026 | $201.44 | $201.80 | $199.99 | $200.47 | -0.37% | 1,414,402 |
| Apr 15, 2026 | $204.20 | $204.39 | $199.50 | $201.21 | -1.55% | 1,657,895 |
| Apr 14, 2026 | $202.55 | $204.73 | $202.07 | $204.38 | +1.06% | 2,257,585 |
| Apr 13, 2026 | $202.48 | $203.18 | $200.70 | $202.24 | -0.88% | 1,724,134 |
| Apr 10, 2026 | $207.30 | $207.30 | $203.82 | $204.03 | -0.47% | 1,566,774 |
| Apr 9, 2026 | $202.64 | $206.50 | $201.97 | $204.99 | +0.35% | 1,239,156 |
| Apr 8, 2026 | $205.45 | $206.73 | $203.66 | $204.27 | +1.72% | 2,282,880 |
| Apr 7, 2026 | $198.71 | $202.00 | $196.95 | $200.81 | -1.00% | 2,451,170 |
| Apr 6, 2026 | $204.75 | $204.75 | $202.73 | $202.83 | -0.32% | 1,554,659 |
| Apr 2, 2026 | $199.78 | $204.34 | $199.23 | $203.49 | +1.37% | 2,049,295 |
| Apr 1, 2026 | $198.89 | $201.74 | $198.72 | $200.73 | +1.78% | 2,158,621 |
| Mar 31, 2026 | $194.85 | $197.27 | $193.55 | $197.22 | +1.72% | 2,759,743 |
| Mar 30, 2026 | $193.83 | $194.64 | $192.61 | $193.88 | +2.90% | 2,114,261 |
| Mar 27, 2026 | $190.88 | $192.97 | $187.95 | $188.42 | +2.74% | 2,762,995 |
| Mar 26, 2026 | $185.08 | $186.81 | $182.79 | $183.40 | -2.00% | 1,850,298 |
| Mar 25, 2026 | $187.67 | $188.72 | $186.44 | $187.14 | +0.73% | 1,483,981 |
| Mar 24, 2026 | $182.63 | $186.22 | $182.39 | $185.78 | +0.93% | 1,596,241 |
| Mar 23, 2026 | $183.86 | $186.78 | $183.76 | $184.07 | +0.26% | 2,009,405 |
| Mar 20, 2026 | $188.14 | $188.40 | $182.62 | $183.60 | -2.82% | 2,100,091 |
| Mar 19, 2026 | $186.73 | $189.79 | $186.33 | $188.93 | +0.27% | 1,469,957 |
| Mar 18, 2026 | $190.67 | $190.73 | $187.56 | $188.42 | -1.50% | 1,174,458 |
| Mar 17, 2026 | $193.96 | $193.96 | $190.95 | $191.29 | -0.37% | 1,455,543 |
| Mar 16, 2026 | $190.81 | $192.51 | $190.54 | $192.01 | +1.11% | 1,828,861 |
| Mar 13, 2026 | $192.64 | $193.65 | $189.43 | $189.90 | -1.35% | 1,429,046 |
| Mar 12, 2026 | $193.91 | $193.92 | $190.96 | $192.50 | -0.42% | 2,154,781 |
| Mar 11, 2026 | $194.22 | $194.83 | $192.31 | $193.31 | -0.86% | 1,416,811 |
| Mar 10, 2026 | $196.72 | $198.09 | $194.81 | $194.99 | +0.02% | 1,658,298 |
| Mar 9, 2026 | $190.33 | $195.79 | $189.35 | $194.95 | +0.38% | 1,875,080 |
| Mar 6, 2026 | $194.01 | $194.83 | $192.76 | $194.22 | -1.67% | 1,473,886 |
| Mar 5, 2026 | $199.40 | $199.52 | $195.26 | $197.52 | -1.99% | 2,648,591 |
| Mar 4, 2026 | $203.22 | $203.29 | $200.55 | $201.53 | -0.11% | 2,911,155 |
| Mar 3, 2026 | $200.00 | $201.99 | $197.10 | $201.76 | -0.97% | 2,733,125 |
| Mar 2, 2026 | $205.64 | $206.30 | $203.34 | $203.73 | -2.26% | 1,718,826 |
| Feb 27, 2026 | $207.27 | $209.93 | $206.95 | $208.45 | +2.19% | 1,996,354 |
| Feb 26, 2026 | $204.98 | $205.16 | $202.64 | $203.98 | -0.88% | 2,250,417 |
| Feb 25, 2026 | $206.75 | $207.55 | $205.30 | $205.79 | -0.40% | 1,434,787 |
| Feb 24, 2026 | $208.99 | $209.35 | $206.49 | $206.61 | +0.81% | 1,710,971 |
| Feb 23, 2026 | $204.60 | $207.34 | $204.22 | $204.94 | +0.36% | 1,816,260 |
| Feb 20, 2026 | $206.60 | $207.69 | $204.05 | $204.20 | -2.12% | 1,592,684 |
| Feb 19, 2026 | $208.75 | $208.95 | $205.72 | $208.62 | -0.02% | 2,037,183 |
| Feb 18, 2026 | $212.66 | $212.71 | $207.52 | $208.67 | -0.39% | 2,604,191 |
| Feb 17, 2026 | $208.10 | $211.27 | $207.85 | $209.48 | +1.91% | 2,287,817 |
| Feb 13, 2026 | $205.64 | $206.71 | $204.09 | $205.55 | +0.50% | 2,504,807 |
| Feb 12, 2026 | $202.52 | $205.86 | $202.10 | $204.52 | -0.12% | 2,723,911 |
| Feb 11, 2026 | $200.08 | $204.92 | $199.19 | $204.76 | +5.87% | 3,484,048 |
| Feb 10, 2026 | $194.02 | $195.90 | $190.60 | $193.40 | +2.87% | 2,726,807 |
| Feb 9, 2026 | $191.80 | $192.76 | $187.06 | $188.01 | -2.60% | 3,030,835 |
| Feb 6, 2026 | $190.46 | $193.97 | $188.49 | $193.03 | +3.14% | 3,117,634 |
| Feb 5, 2026 | $187.07 | $190.67 | $186.58 | $187.16 | -0.15% | 3,380,548 |
| Feb 4, 2026 | $189.06 | $190.70 | $186.32 | $187.45 | +1.70% | 3,889,197 |
| Feb 3, 2026 | $187.61 | $190.72 | $183.63 | $184.32 | -2.17% | 2,659,669 |
| Feb 2, 2026 | $187.50 | $192.79 | $186.18 | $188.41 | +1.55% | 3,228,784 |
| Jan 30, 2026 | $186.06 | $187.02 | $184.92 | $185.54 | +0.19% | 2,777,512 |
| Jan 29, 2026 | $186.74 | $187.06 | $185.14 | $185.18 | -0.68% | 3,237,501 |
| Jan 28, 2026 | $186.34 | $187.67 | $185.80 | $186.44 | -2.49% | 4,117,136 |
| Jan 27, 2026 | $189.30 | $192.36 | $189.30 | $191.20 | +1.45% | 3,526,372 |
| Jan 26, 2026 | $186.28 | $189.17 | $186.16 | $188.46 | +1.38% | 3,054,095 |
| Jan 23, 2026 | $184.12 | $185.97 | $182.88 | $185.90 | +1.37% | 2,161,432 |
| Jan 22, 2026 | $180.90 | $183.58 | $180.34 | $183.38 | +1.27% | 3,072,609 |
| Jan 21, 2026 | $179.36 | $181.57 | $178.08 | $181.08 | +0.67% | 4,558,005 |
| Jan 20, 2026 | $180.28 | $182.23 | $178.34 | $179.88 | -4.71% | 5,568,659 |
| Jan 16, 2026 | $188.94 | $189.36 | $187.02 | $188.78 | +0.43% | 27,525,351 |
| Jan 15, 2026 | $190.60 | $190.72 | $186.82 | $187.98 | -2.44% | 4,573,337 |
| Jan 14, 2026 | $192.04 | $192.86 | $190.74 | $192.68 | +1.94% | 3,854,658 |
| Jan 13, 2026 | $188.28 | $189.07 | $185.56 | $189.02 | +0.94% | 4,018,617 |
| Jan 12, 2026 | $190.28 | $190.36 | $186.82 | $187.26 | -1.08% | 5,377,733 |
| Jan 9, 2026 | $190.48 | $191.87 | $189.07 | $189.30 | +0.68% | 3,038,750 |
| Jan 8, 2026 | $190.36 | $191.89 | $186.44 | $188.02 | -1.21% | 2,808,196 |
| Jan 7, 2026 | $189.62 | $193.02 | $188.24 | $190.32 | +0.21% | 3,307,577 |
| Jan 6, 2026 | $184.98 | $190.54 | $184.92 | $189.92 | +4.10% | 3,162,513 |
| Jan 5, 2026 | $182.33 | $182.75 | $179.06 | $182.44 | -0.38% | 2,954,389 |
| Jan 2, 2026 | $184.78 | $184.90 | $182.34 | $183.14 | -0.39% | 1,781,676 |
| Dec 31, 2025 | $184.50 | $184.96 | $183.84 | $183.86 | -0.63% | 1,048,659 |
| Dec 30, 2025 | $185.31 | $185.76 | $184.72 | $185.02 | -0.01% | 865,263 |
| Dec 29, 2025 | $184.66 | $185.78 | $184.66 | $185.04 | -0.41% | 1,185,884 |
| Dec 26, 2025 | $185.05 | $185.82 | $184.36 | $185.80 | +0.49% | 834,688 |
| Dec 24, 2025 | $184.64 | $185.22 | $184.02 | $184.90 | +0.34% | 592,327 |
| Dec 23, 2025 | $185.03 | $186.20 | $183.88 | $184.28 | +0.64% | 1,772,191 |
| Dec 22, 2025 | $181.62 | $183.71 | $181.26 | $183.10 | +0.21% | 2,324,498 |
| Dec 19, 2025 | $180.86 | $183.74 | $180.72 | $182.72 | +0.83% | 4,179,176 |
| Dec 18, 2025 | $180.57 | $182.34 | $180.38 | $181.22 | +0.83% | 3,403,124 |
| Dec 17, 2025 | $182.18 | $182.50 | $179.70 | $179.72 | -1.63% | 2,977,967 |
| Dec 16, 2025 | $181.74 | $183.15 | $180.38 | $182.70 | -0.23% | 2,257,427 |
| Dec 15, 2025 | $180.74 | $183.58 | $180.24 | $183.12 | +1.93% | 3,510,351 |
| Dec 12, 2025 | $178.80 | $179.92 | $178.56 | $179.66 | -0.51% | 2,688,630 |
| Dec 11, 2025 | $181.24 | $183.04 | $180.39 | $180.58 | -1.33% | 3,314,117 |
| Dec 10, 2025 | $182.36 | $183.32 | $179.40 | $183.02 | +1.88% | 3,049,759 |
| Dec 9, 2025 | $182.36 | $182.89 | $179.55 | $179.64 | -1.60% | 2,363,704 |
| Dec 8, 2025 | $180.73 | $182.73 | $179.34 | $182.56 | +1.22% | 3,527,738 |
| Dec 5, 2025 | $181.38 | $182.36 | $180.13 | $180.36 | +0.17% | 2,716,456 |
| Dec 4, 2025 | $181.30 | $181.74 | $179.54 | $180.06 | -0.90% | 2,625,431 |
| Dec 3, 2025 | $181.38 | $182.56 | $181.04 | $181.70 | +0.75% | 3,418,512 |
| Dec 2, 2025 | $181.82 | $182.16 | $180.28 | $180.34 | -0.39% | 3,252,434 |
| Dec 1, 2025 | $185.87 | $185.96 | $180.85 | $181.04 | -2.37% | 3,183,322 |
| Nov 28, 2025 | $185.14 | $185.66 | $184.10 | $185.44 | -0.64% | 1,873,985 |
| Nov 26, 2025 | $186.00 | $188.03 | $185.68 | $186.64 | +0.09% | 2,328,192 |
| Nov 25, 2025 | $184.88 | $186.82 | $184.40 | $186.48 | +1.88% | 2,712,957 |
| Nov 24, 2025 | $181.21 | $183.66 | $181.21 | $183.04 | +0.57% | 2,863,107 |
| Nov 21, 2025 | $178.68 | $183.81 | $178.68 | $182.00 | +2.62% | 3,700,513 |
| Nov 20, 2025 | $179.70 | $180.02 | $176.82 | $177.36 | -0.35% | 2,930,758 |
| Nov 19, 2025 | $179.11 | $180.13 | $177.18 | $177.98 | -0.63% | 3,219,298 |
| Nov 18, 2025 | $178.06 | $179.41 | $176.88 | $179.10 | +0.17% | 3,178,439 |
| Nov 17, 2025 | $178.66 | $180.53 | $178.23 | $178.80 | +0.34% | 1,907,070 |
| Nov 14, 2025 | $177.03 | $178.73 | $176.56 | $178.20 | +0.55% | 2,045,274 |
| Nov 13, 2025 | $175.78 | $178.86 | $175.24 | $177.22 | +1.06% | 2,257,382 |
| Nov 12, 2025 | $176.54 | $177.80 | $174.46 | $175.36 | -1.58% | 2,615,796 |
| Nov 11, 2025 | $176.38 | $178.63 | $176.00 | $178.18 | +1.84% | 2,481,728 |
| Nov 10, 2025 | $172.48 | $175.05 | $171.69 | $174.96 | +3.43% | 3,135,874 |
| Nov 7, 2025 | $169.10 | $170.30 | $168.44 | $169.16 | +0.97% | 2,053,061 |
| Nov 6, 2025 | $168.62 | $170.04 | $166.74 | $167.54 | +3.23% | 3,471,074 |
| Nov 5, 2025 | $162.76 | $164.18 | $162.04 | $162.30 | -1.07% | 2,724,393 |
| Nov 4, 2025 | $161.30 | $164.22 | $160.96 | $164.06 | +0.38% | 2,336,607 |
| Nov 3, 2025 | $163.96 | $164.80 | $162.10 | $163.44 | -0.83% | 1,448,275 |
| Oct 31, 2025 | $164.36 | $165.10 | $163.00 | $164.80 | +0.07% | 1,488,861 |
| Oct 30, 2025 | $164.18 | $165.64 | $162.58 | $164.68 | +0.13% | 2,895,631 |
| Oct 29, 2025 | $166.78 | $166.92 | $163.28 | $164.46 | -0.46% | 1,785,022 |
| Oct 28, 2025 | $168.08 | $168.44 | $163.56 | $165.22 | -1.72% | 1,830,875 |
| Oct 27, 2025 | $166.92 | $168.42 | $166.47 | $168.12 | +0.92% | 3,123,981 |
| Oct 24, 2025 | $166.90 | $167.03 | $165.84 | $166.58 | -0.13% | 1,190,227 |
| Oct 23, 2025 | $166.34 | $167.62 | $166.24 | $166.80 | -0.04% | 1,074,924 |
| Oct 22, 2025 | $166.90 | $168.42 | $166.56 | $166.86 | +0.25% | 1,656,677 |
| Oct 21, 2025 | $167.68 | $167.82 | $166.24 | $166.44 | -0.78% | 2,808,335 |
| Oct 20, 2025 | $169.72 | $170.36 | $167.55 | $167.74 | -0.97% | 2,508,172 |
| Oct 17, 2025 | $167.67 | $170.12 | $167.30 | $169.38 | +1.03% | 1,562,980 |
| Oct 16, 2025 | $167.04 | $168.83 | $166.19 | $167.66 | -1.18% | 2,163,032 |
| Oct 15, 2025 | $167.10 | $170.08 | $167.06 | $169.66 | -0.34% | 2,035,008 |
| Oct 14, 2025 | $169.16 | $170.34 | $168.60 | $170.24 | +0.72% | 2,451,084 |
| Oct 13, 2025 | $168.70 | $169.84 | $168.10 | $169.02 | -0.02% | 2,989,972 |
| Oct 10, 2025 | $171.26 | $171.76 | $167.69 | $169.06 | -0.60% | 7,238,165 |
| Oct 9, 2025 | $171.80 | $172.76 | $169.98 | $170.08 | -0.40% | 4,546,742 |
| Oct 8, 2025 | $172.70 | $172.96 | $170.31 | $170.76 | -0.57% | 3,310,651 |
| Oct 7, 2025 | $170.84 | $172.48 | $170.71 | $171.74 | – | 1,746,371 |
Seasonality
AZN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.0% | 4.2% | 2.6% | 2.6% | 3.2% | 0.2% | 0.2% | 1.5% | -1.1% | 0.6% | 1.7% | 0.5% |
| Months up | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 0.9% | 13.5% | -5.4% | -5.0% | -0.9% | 2.1% | -10.5% | -4.4% | -0.4% | 1.5% | ||
| 2025 | 8.0% | 9.2% | -3.6% | -2.3% | 1.4% | -4.1% | 4.6% | 10.1% | -4.0% | 7.4% | 12.5% | -0.9% |
| 2024 | -1.1% | -2.2% | 5.6% | 12.0% | 2.8% | -0.0% | 1.5% | 11.4% | -11.1% | -8.7% | -5.0% | -3.1% |
| 2023 | -3.6% | 1.2% | 6.5% | 5.5% | -0.2% | -2.1% | 0.2% | -4.8% | -0.1% | -6.6% | 2.2% | 4.3% |
| 2022 | -0.1% | 6.3% | 9.0% | 0.1% | 0.1% | -0.6% | 0.2% | -5.1% | -12.1% | 7.2% | 15.6% | -0.3% |
| 2021 | 1.2% | -2.5% | 2.8% | 6.7% | 7.0% | 5.5% | -4.4% | 2.6% | 3.1% | 3.9% | -12.1% | 6.2% |
| 2020 | -2.3% | -8.2% | 2.0% | 17.1% | 4.4% | -3.1% | 5.5% | 1.2% | -2.1% | -8.5% | 5.5% | -5.6% |
| 2019 | -3.7% | 16.3% | -2.8% | -6.9% | -0.7% | 10.4% | 5.2% | 4.8% | -1.0% | 10.0% | -1.1% | 2.8% |
| 2018 | 1.0% | -2.6% | 5.4% | 1.6% | 4.2% | -5.2% | 11.4% | -0.9% | 3.2% | -2.0% | 2.7% | -4.6% |
| 2017 | -0.3% | 11.0% | 6.4% | -2.9% | 13.7% | -0.9% | -11.5% | 0.4% | 13.6% | 1.8% | -4.7% | 5.6% |