NYSE · Common stock
AstraZeneca (AZN)
$172.06 +$0.57 (+0.33%)
- Day’s range
- $170.68–$172.37
- Volume
- 4.1M
AZN price history
AZN closed at $172.06 on Oct. 26, 2026. Over the past year, its daily close ranged from $155.62 on Aug. 4, 2026 to $209.48 on Feb. 17, 2026.
Data table: AZN daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $172.06 |
| Oct. 23, 2026 | $171.49 |
| Oct. 22, 2026 | $172.57 |
| Oct. 21, 2026 | $168.45 |
| Oct. 20, 2026 | $168.82 |
| Oct. 19, 2026 | $163.95 |
| Oct. 16, 2026 | $165.41 |
| Oct. 15, 2026 | $166.68 |
| Oct. 14, 2026 | $162.03 |
| Oct. 13, 2026 | $155.82 |
| Oct. 12, 2026 | $158.33 |
| Oct. 9, 2026 | $159.20 |
| Oct. 8, 2026 | $158.78 |
| Oct. 7, 2026 | $160.12 |
| Oct. 6, 2026 | $158.61 |
| Oct. 5, 2026 | $156.53 |
| Oct. 2, 2026 | $156.90 |
| Oct. 1, 2026 | $157.70 |
| Sept. 30, 2026 | $161.47 |
| Sept. 29, 2026 | $164.21 |
| Sept. 28, 2026 | $166.15 |
| Sept. 25, 2026 | $166.58 |
| Sept. 24, 2026 | $164.56 |
| Sept. 23, 2026 | $163.33 |
| Sept. 22, 2026 | $168.37 |
| Sept. 21, 2026 | $168.10 |
| Sept. 18, 2026 | $166.08 |
| Sept. 17, 2026 | $166.14 |
| Sept. 16, 2026 | $162.89 |
| Sept. 15, 2026 | $161.85 |
| Sept. 14, 2026 | $163.78 |
| Sept. 11, 2026 | $160.17 |
| Sept. 10, 2026 | $159.64 |
| Sept. 9, 2026 | $156.94 |
| Sept. 8, 2026 | $160.04 |
| Sept. 4, 2026 | $162.70 |
| Sept. 3, 2026 | $164.77 |
| Sept. 2, 2026 | $161.63 |
| Sept. 1, 2026 | $162.47 |
| Aug. 31, 2026 | $162.13 |
| Aug. 28, 2026 | $162.70 |
| Aug. 27, 2026 | $164.52 |
| Aug. 26, 2026 | $166.27 |
| Aug. 25, 2026 | $169.66 |
| Aug. 24, 2026 | $166.71 |
| Aug. 21, 2026 | $165.98 |
| Aug. 20, 2026 | $164.49 |
| Aug. 19, 2026 | $164.95 |
| Aug. 18, 2026 | $160.10 |
| Aug. 17, 2026 | $156.89 |
| Aug. 14, 2026 | $156.45 |
| Aug. 13, 2026 | $157.24 |
| Aug. 12, 2026 | $158.50 |
| Aug. 11, 2026 | $158.75 |
| Aug. 10, 2026 | $161.91 |
| Aug. 7, 2026 | $161.42 |
| Aug. 6, 2026 | $161.07 |
| Aug. 5, 2026 | $161.50 |
| Aug. 4, 2026 | $155.62 |
| Aug. 3, 2026 | $157.97 |
| July 31, 2026 | $169.64 |
| July 30, 2026 | $171.34 |
| July 29, 2026 | $173.30 |
| July 28, 2026 | $172.48 |
| July 27, 2026 | $169.64 |
| July 24, 2026 | $169.26 |
| July 23, 2026 | $168.27 |
| July 22, 2026 | $169.73 |
| July 21, 2026 | $169.34 |
| July 20, 2026 | $164.52 |
| July 17, 2026 | $168.90 |
| July 16, 2026 | $169.29 |
| July 15, 2026 | $168.37 |
| July 14, 2026 | $164.50 |
| July 13, 2026 | $169.47 |
| July 10, 2026 | $171.61 |
| July 9, 2026 | $178.49 |
| July 8, 2026 | $189.28 |
| July 7, 2026 | $193.12 |
| July 6, 2026 | $190.16 |
| July 2, 2026 | $195.15 |
| July 1, 2026 | $183.86 |
| June 30, 2026 | $189.62 |
| June 29, 2026 | $190.95 |
| June 26, 2026 | $188.41 |
| June 25, 2026 | $185.68 |
| June 24, 2026 | $183.02 |
| June 23, 2026 | $181.02 |
| June 22, 2026 | $176.43 |
| June 18, 2026 | $174.93 |
| June 17, 2026 | $177.89 |
| June 16, 2026 | $178.71 |
| June 15, 2026 | $177.27 |
| June 12, 2026 | $178.75 |
| June 11, 2026 | $182.28 |
| June 10, 2026 | $178.96 |
| June 9, 2026 | $183.43 |
| June 8, 2026 | $181.55 |
| June 5, 2026 | $185.95 |
| June 4, 2026 | $181.80 |
| June 3, 2026 | $176.28 |
| June 2, 2026 | $177.45 |
| June 1, 2026 | $179.71 |
| May 29, 2026 | $185.67 |
| May 28, 2026 | $185.33 |
| May 27, 2026 | $185.65 |
| May 26, 2026 | $187.19 |
| May 22, 2026 | $187.03 |
| May 21, 2026 | $189.75 |
| May 20, 2026 | $187.46 |
| May 19, 2026 | $184.64 |
| May 18, 2026 | $183.92 |
| May 15, 2026 | $181.58 |
| May 14, 2026 | $184.96 |
| May 13, 2026 | $187.72 |
| May 12, 2026 | $184.54 |
| May 11, 2026 | $181.86 |
| May 8, 2026 | $182.85 |
| May 7, 2026 | $182.52 |
| May 6, 2026 | $184.92 |
| May 5, 2026 | $181.24 |
| May 4, 2026 | $183.46 |
| May 1, 2026 | $184.74 |
| April 30, 2026 | $187.37 |
| April 29, 2026 | $185.20 |
| April 28, 2026 | $186.68 |
| April 27, 2026 | $187.51 |
| April 24, 2026 | $189.75 |
| April 23, 2026 | $192.30 |
| April 22, 2026 | $194.81 |
| April 21, 2026 | $195.78 |
| April 20, 2026 | $200.69 |
| April 17, 2026 | $204.80 |
| April 16, 2026 | $200.47 |
| April 15, 2026 | $201.21 |
| April 14, 2026 | $204.38 |
| April 13, 2026 | $202.24 |
| April 10, 2026 | $204.03 |
| April 9, 2026 | $204.99 |
| April 8, 2026 | $204.27 |
| April 7, 2026 | $200.81 |
| April 6, 2026 | $202.83 |
| April 2, 2026 | $203.49 |
| April 1, 2026 | $200.73 |
| March 31, 2026 | $197.22 |
| March 30, 2026 | $193.88 |
| March 27, 2026 | $188.42 |
| March 26, 2026 | $183.40 |
| March 25, 2026 | $187.14 |
| March 24, 2026 | $185.78 |
| March 23, 2026 | $184.07 |
| March 20, 2026 | $183.60 |
| March 19, 2026 | $188.93 |
| March 18, 2026 | $188.42 |
| March 17, 2026 | $191.29 |
| March 16, 2026 | $192.01 |
| March 13, 2026 | $189.90 |
| March 12, 2026 | $192.50 |
| March 11, 2026 | $193.31 |
| March 10, 2026 | $194.99 |
| March 9, 2026 | $194.95 |
| March 6, 2026 | $194.22 |
| March 5, 2026 | $197.52 |
| March 4, 2026 | $201.53 |
| March 3, 2026 | $201.76 |
| March 2, 2026 | $203.73 |
| Feb. 27, 2026 | $208.45 |
| Feb. 26, 2026 | $203.98 |
| Feb. 25, 2026 | $205.79 |
| Feb. 24, 2026 | $206.61 |
| Feb. 23, 2026 | $204.94 |
| Feb. 20, 2026 | $204.20 |
| Feb. 19, 2026 | $208.62 |
| Feb. 18, 2026 | $208.67 |
| Feb. 17, 2026 | $209.48 |
| Feb. 13, 2026 | $205.55 |
| Feb. 12, 2026 | $204.52 |
| Feb. 11, 2026 | $204.76 |
| Feb. 10, 2026 | $193.40 |
| Feb. 9, 2026 | $188.01 |
| Feb. 6, 2026 | $193.03 |
| Feb. 5, 2026 | $187.16 |
| Feb. 4, 2026 | $187.45 |
| Feb. 3, 2026 | $184.32 |
| Feb. 2, 2026 | $188.41 |
| Jan. 30, 2026 | $185.54 |
| Jan. 29, 2026 | $185.18 |
| Jan. 28, 2026 | $186.44 |
| Jan. 27, 2026 | $191.20 |
| Jan. 26, 2026 | $188.46 |
| Jan. 23, 2026 | $185.90 |
| Jan. 22, 2026 | $183.38 |
| Jan. 21, 2026 | $181.08 |
| Jan. 20, 2026 | $179.88 |
| Jan. 16, 2026 | $188.78 |
| Jan. 15, 2026 | $187.98 |
| Jan. 14, 2026 | $192.68 |
| Jan. 13, 2026 | $189.02 |
| Jan. 12, 2026 | $187.26 |
| Jan. 9, 2026 | $189.30 |
| Jan. 8, 2026 | $188.02 |
| Jan. 7, 2026 | $190.32 |
| Jan. 6, 2026 | $189.92 |
| Jan. 5, 2026 | $182.44 |
| Jan. 2, 2026 | $183.14 |
| Dec. 31, 2025 | $183.86 |
| Dec. 30, 2025 | $185.02 |
| Dec. 29, 2025 | $185.04 |
| Dec. 26, 2025 | $185.80 |
| Dec. 24, 2025 | $184.90 |
| Dec. 23, 2025 | $184.28 |
| Dec. 22, 2025 | $183.10 |
| Dec. 19, 2025 | $182.72 |
| Dec. 18, 2025 | $181.22 |
| Dec. 17, 2025 | $179.72 |
| Dec. 16, 2025 | $182.70 |
| Dec. 15, 2025 | $183.12 |
| Dec. 12, 2025 | $179.66 |
| Dec. 11, 2025 | $180.58 |
| Dec. 10, 2025 | $183.02 |
| Dec. 9, 2025 | $179.64 |
| Dec. 8, 2025 | $182.56 |
| Dec. 5, 2025 | $180.36 |
| Dec. 4, 2025 | $180.06 |
| Dec. 3, 2025 | $181.70 |
| Dec. 2, 2025 | $180.34 |
| Dec. 1, 2025 | $181.04 |
| Nov. 28, 2025 | $185.44 |
| Nov. 26, 2025 | $186.64 |
| Nov. 25, 2025 | $186.48 |
| Nov. 24, 2025 | $183.04 |
| Nov. 21, 2025 | $182.00 |
| Nov. 20, 2025 | $177.36 |
| Nov. 19, 2025 | $177.98 |
| Nov. 18, 2025 | $179.10 |
| Nov. 17, 2025 | $178.80 |
| Nov. 14, 2025 | $178.20 |
| Nov. 13, 2025 | $177.22 |
| Nov. 12, 2025 | $175.36 |
| Nov. 11, 2025 | $178.18 |
| Nov. 10, 2025 | $174.96 |
| Nov. 7, 2025 | $169.16 |
| Nov. 6, 2025 | $167.54 |
| Nov. 5, 2025 | $162.30 |
| Nov. 4, 2025 | $164.06 |
| Nov. 3, 2025 | $163.44 |
| Oct. 31, 2025 | $164.80 |
| Oct. 30, 2025 | $164.68 |
| Oct. 29, 2025 | $164.46 |
| Oct. 28, 2025 | $165.22 |
| Oct. 27, 2025 | $168.12 |
Key figures
- 52-week range
- $155.62–$209.48Low Aug. 4, 2026; high Feb. 17, 2026
- Average daily volume
- 3.4MPast 3 months
- Market value
- $266.85B
- Dividend yield
- 1.39%Past 12 months of regular dividends
- From 52-week high
- −17.86%
Price change
- 1 month
- +3.29%
- 3 months
- +1.65%
- Year to date
- −6.42%
- 1 year
- +3.29%
$1,000 a year ago
$1,000 put into AZN at the close on Oct. 24, 2025 would be worth $1,033.
Price only, dividends not included.
What Wall Street says about AZN
In the past 90 days, Wall Street firms published 1 rating or price-target action on AZN: 1 new rating.
| Action | Rating | |||
|---|---|---|---|---|
| CICC | Initiates coverage | Outperform | $198 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 8 | $0.7950 |
| Regular, paid March 23 | $1.60 |
About AstraZeneca PLC
A merger between Astra of Sweden and Zeneca of the United Kingdom formed AstraZeneca in 1999. The firm sells branded drugs across a number of major therapeutic areas, including oncology (over 40% of total revenue), cardiovascular, renal, and metabolic (over 20%), rare disease (16%), and respiratory and immunology (15%). The majority of sales comes from international markets, with the United States representing close to one-third of its sales.
- Employees
- 96,100
- Listed
- Oct. 23, 2009
In WallStreetDigest editions
No WallStreetDigest article about AZN is on the site yet.