Free Trial

AstraZeneca (AZN) Stock Chart & Stock Price History

AstraZeneca logo
£107.17 +108.82 (+1.03%)
As of 05/2/2025 12:31 PM Eastern

AstraZeneca Stock Price Performance

5 Day
Performance
+6.10%
1 Month
Performance
-3.06%
3 Month
Performance
-3.40%
6 Month
Performance
-2.94%
Year-To-Date
Performance
+2.38%
1 Year
Performance
-11.06%
Receive AZN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AstraZeneca and its competitors with MarketBeat's FREE daily newsletter.

AZN Stock Chart for Sunday, May, 4, 2025

AstraZeneca Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025£106.08£107.17
+1.03%
£107.92£105.992.19 million shs£206.19 billion
05/01/2025£107.53£106.08
-1.35%
£108£104.421.22 million shs£204.10 billion
04/30/2025£101.01£107.53
+6.46%
£108.92£106.723.25 million shs£206.89 billion
04/29/2025£105.26£101.01
-4.04%
£106.20GBX 9,9742.56 million shs£194.34 billion
04/28/2025£104.72£105.26
+0.51%
£105.83£104.103.05 million shs£202.52 billion
04/25/2025£104.44£104.72
+0.27%
£105.02£103.322.88 million shs£201.49 billion
04/24/2025£103.62£104.44
+0.79%
£104.50£102.744.11 million shs£200.95 billion
04/23/2025£101.40£103.62
+2.19%
£104.86£102.262.28 million shs£199.37 billion
04/22/2025£101.24£101.40
+0.16%
£101.58GBX 9,8452.44 million shs£195.10 billion
04/21/2025£101.24£101.24£102.02£100.483.29 million shs£194.79 billion
04/18/2025£101.24£101.24£102.02£100.483.29 million shs£194.79 billion
04/17/2025£102.54£101.24
-1.27%
£102.02£100.483.29 million shs£194.79 billion
04/16/2025£102.60£102.54
-0.06%
£103.22£101.541.95 million shs£197.29 billion
04/15/2025£103.20£102.60
-0.58%
£103.36£101.983.67 million shs£197.41 billion
04/14/2025£100.08£103.20
+3.12%
£103.32£101.201.37 million shs£198.56 billion
04/11/2025£101.59£100.08
-1.49%
£100.68GBX 9,8414.71 million shs£192.56 billion
04/10/2025GBX 9,669.50£101.59
+5.07%
£103.52GBX 9,9571.42 billion shs£195.47 billion
04/09/2025£103.33GBX 9,669.50
-6.42%
£100GBX 9,573.513.42 million shs£186.04 billion
04/09/2025£103.33GBX 9,669.50
-6.42%
£100GBX 9,573.513.42 million shs£186.04 billion
04/08/2025£100.56£103.33
+2.76%
£104.70£100.902.64 million shs£198.82 billion
04/08/2025£100.56£103.33
+2.76%
£104.70£100.902.64 million shs£198.82 billion
04/07/2025£110.55£100.56
-9.03%
£105GBX 9,9996.20 million shs£193.48 billion
04/04/2025£113.92£110.55
-2.96%
£113.42£108.082.10 million shs£212.69 billion
04/03/2025£112.28£113.92
+1.46%
£115.52£1121.97 million shs£219.19 billion

This page (LON:AZN) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners