Free Trial
→ Buffett’s favorite chart just hit 209% – here’s what that means for gold (From Golden Portfolio) (Ad) Buy AZNCF Stock  Free AZNCF Stock Alerts

AstraZeneca (AZNCF) Stock Chart & Stock Price History

AstraZeneca logo
$145.96 -0.78 (-0.53%)
As of 05/5/2025 02:14 PM Eastern
Compare

AstraZeneca Stock Price Performance

5 Day
Performance
+3.79%
1 Month
Performance
+6.82%
3 Month
Performance
-3.66%
6 Month
Performance
+15.35%
Year-To-Date
Performance
+12.28%
1 Year
Performance
-1.53%
Receive AZNCF 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.

AZNCF Stock Chart for Tuesday, May, 6, 2025

AZNCF Chart by TradingView

AstraZeneca Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2025$146.74$145.96
-0.53%		$145.96$142.801,529 shs$0.00
05/02/2025$140.63$146.74
+4.34%		$146.76$141.721,672 shs$0.00
05/01/2025$145.64$140.63
-3.44%		$141.44$138.861,257 shs$0.00
04/30/2025$144.94$145.64
+0.48%		$146.50$142.341,210 shs$0.00
04/29/2025$138.76$144.94
+4.45%		$144.94$142.301,223 shs$0.00
04/28/2025$134.75$138.76
+2.98%		$142.15$138.76695 shs$0.00
04/25/2025$137.24$134.75
-1.81%		$134.75$134.751,084 shs$0.00
04/24/2025$135.75$137.24
+1.10%		$137.24$136.329,911 shs$0.00
04/23/2025$129.15$135.75
+5.11%		$139.02$135.751,039 shs$0.00
04/22/2025$132.38$129.15
-2.44%		$129.15$129.15852 shs$0.00
04/21/2025$139.80$132.38
-5.31%		$134.43$132.381,677 shs$0.00
04/18/2025$139.80$139.80$139.80$137.80985 shs$0.00
04/17/2025$134.08$139.80
+4.27%		$139.80$137.80985 shs$0.00
04/16/2025$134.22$134.08
-0.10%		$136.82$134.081,306 shs$0.00
04/15/2025$131.31$134.22
+2.22%		$137.60$134.225,902 shs$0.00
04/14/2025$132.68$131.31
-1.03%		$133.10$131.311,448 shs$0.00
04/11/2025$128.91$132.68
+2.92%		$132.68$125.553,362 shs$0.00
04/10/2025$129.16$128.91
-0.19%		$133.00$128.911,859 shs$0.00
04/09/2025$132.40$129.16
-2.45%		$131.19$122.262,229 shs$0.00
04/09/2025$132.40$129.16
-2.45%		$131.19$122.262,229 shs$0.00
04/08/2025$129.91$132.40
+1.91%		$133.00$130.103,338 shs$0.00
04/08/2025$129.91$132.40
+1.91%		$133.00$130.103,338 shs$0.00
04/07/2025$136.64$129.91
-4.92%		$133.80$127.402,449 shs$0.00
Related Companies

This page (OTCMKTS:AZNCF) was last updated on 5/6/2025 by MarketBeat.com Staff
From Our Partners
Elon’s Terrifying Warning Forces Trump To Take Action
Elon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...
American Hartford Gold | Sponsored
Trump wipes out trillions overnight…
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Shocking AI play that’s beats Nvidia by a country mile
You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...
Timothy Sykes | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
Most traders are panicking. We’re cashing in
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Trump’s Bitcoin Reserve is No Accident…
Crypto policy is changing fast… Smart investors are positioning themselves to benefit. And it's all happeni...
Crypto 101 Media | Sponsored
Elon Musk is all in on these robots …
Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...
Weiss Ratings | Sponsored
Buffett’s favorite chart just hit 209% – here’s what that means for gold
A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...
Golden Portfolio | Sponsored