NYSE:AZN | Historical Stock Price | ASTRAZENECA PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-05-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.75$20.66$48.79$115.21$272.07$642.501993-05-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$44.88$52.83162,400——
1998-12-30$44.50$52.39119,000——
1998-12-29$44.94$52.90234,200——
1998-12-28$44.94$52.90129,000——
1998-12-24$44.63$52.5440,600——
1998-12-23$45.00$52.98199,000——
1998-12-22$44.50$52.39390,000——
1998-12-21$44.56$52.46306,000——
1998-12-18$44.50$52.39333,400——
1998-12-17$44.63$52.54238,800——
1998-12-16$44.00$51.80935,500——
1998-12-15$44.06$51.87805,100——
1998-12-14$43.25$50.92315,700——
1998-12-11$44.00$51.80387,100——
1998-12-10$44.38$52.24478,700——
1998-12-09$45.19$53.202,463,500——
1998-12-08$45.00$52.98933,400——
1998-12-07$40.75$47.9723,800——
1998-12-04$40.25$47.39115,800——
1998-12-03$39.94$47.02504,900——
1998-12-02$41.25$48.5634,300——
1998-12-01$41.81$49.2374,900——
1998-11-30$42.00$49.4540,000——
1998-11-27$42.75$50.3340,800——
1998-11-25$42.00$49.4552,800——
1998-11-24$41.56$48.9396,700——
1998-11-23$41.13$48.4270,400——
1998-11-20$41.13$48.42174,200——
1998-11-19$39.94$47.0274,100——
1998-11-18$39.94$47.02107,100——
1998-11-17$39.13$46.0693,300——
1998-11-16$39.00$45.91223,700——
1998-11-13$38.44$45.2560,300——
1998-11-12$38.13$44.8824,800——
1998-11-11$38.00$44.7445,500——
1998-11-10$38.25$45.0374,900——
1998-11-09$37.88$44.59224,900——
1998-11-06$38.56$45.40139,800——
1998-11-05$39.81$46.87217,200——
1998-11-04$39.06$45.9991,500——
1998-11-03$38.63$45.4757,800——
1998-11-02$39.00$45.9186,500——
1998-10-30$39.13$46.06185,700——
1998-10-29$38.50$45.33131,400——
1998-10-28$36.88$43.4181,100——
1998-10-27$37.75$44.44260,100——
1998-10-26$40.06$47.17596,000——
1998-10-23$38.94$45.84320,000——
1998-10-22$37.69$44.37133,900——
1998-10-21$36.44$42.90209,800——
1998-10-20$36.19$42.60200,500——
1998-10-19$34.81$40.98329,100——
1998-10-16$34.63$40.7638,200——
1998-10-15$35.19$41.4371,600——
1998-10-14$34.38$40.47150,200——
1998-10-13$33.50$39.4495,100——
1998-10-12$33.25$39.14120,400——
1998-10-09$33.63$39.5956,100——
1998-10-08$32.25$37.97114,100——
1998-10-07$33.19$39.0747,300——
1998-10-06$33.50$39.44110,600——
1998-10-05$32.38$38.11502,500——
1998-10-02$34.63$40.7636,700——
1998-10-01$34.38$40.4797,500——
1998-09-30$35.00$41.21149,200——
1998-09-29$36.38$42.82130,500——
1998-09-28$35.56$41.87204,700——
1998-09-25$36.00$42.38126,400——
1998-09-24$36.88$43.4169,000——
1998-09-23$38.00$44.74105,700——
1998-09-22$38.69$45.55280,200——
1998-09-21$38.25$45.0353,600——
1998-09-18$39.00$45.9145,500——
1998-09-17$38.81$45.6945,300——
1998-09-16$39.19$46.1329,600——
1998-09-15$39.31$45.9525,200——
1998-09-14$39.31$45.9549,300——
1998-09-11$38.38$44.8546,800——
1998-09-10$38.63$45.1581,100——
1998-09-09$38.50$45.00101,000——
1998-09-08$38.00$44.4191,900——
1998-09-04$37.06$43.3277,100——
1998-09-03$38.13$44.56136,200——
1998-09-02$38.44$44.93617,000——
1998-09-01$37.88$44.27367,700——
1998-08-31$36.50$42.66123,300——
1998-08-28$38.19$44.63176,000——
1998-08-27$39.38$46.02253,700——
1998-08-26$39.75$46.4670,800——
1998-08-25$39.75$46.46277,300——
1998-08-24$39.63$46.3182,600——
1998-08-21$38.81$45.3675,200——
1998-08-20$38.75$45.2999,100——
1998-08-19$40.13$46.90231,200——
1998-08-18$38.31$44.78137,000——
1998-08-17$36.50$42.66119,200——
1998-08-14$35.19$41.13107,400——
1998-08-13$35.13$41.05485,700——
1998-08-12$35.44$41.42169,700——
1998-08-11$35.94$42.00158,500——
1998-08-10$37.25$43.54108,500——
1998-08-07$37.63$43.98103,400——
1998-08-06$37.38$43.68209,200——
1998-08-05$36.75$42.95151,400——
1998-08-04$37.50$43.8395,900——
1998-08-03$37.44$43.76123,400——
1998-07-31$38.81$45.3690,500——
1998-07-30$39.38$46.02271,500——
1998-07-29$38.38$44.85288,900——
1998-07-28$38.06$44.49381,200——
1998-07-27$39.50$46.17120,800——
1998-07-24$40.00$46.75180,600——
1998-07-23$41.00$47.9264,500——
1998-07-22$41.94$49.0287,800——
1998-07-21$42.81$50.04171,200——
1998-07-20$42.88$50.1153,200——
1998-07-17$42.63$49.82116,800——
1998-07-16$41.88$48.9487,700——
1998-07-15$41.63$48.65129,600——
1998-07-14$42.13$49.24216,300——
1998-07-13$41.38$48.36242,900——
1998-07-10$40.38$47.19244,300——
1998-07-09$40.88$47.78302,800——
1998-07-08$42.38$49.53182,300——
1998-07-07$42.44$49.6097,400——
1998-07-06$43.31$50.62184,500——
1998-07-02$43.75$51.14138,000——
1998-07-01$43.56$50.9269,400——
1998-06-30$43.88$51.28162,400——
1998-06-29$44.25$51.72131,000——
1998-06-26$43.94$51.3539,600——
1998-06-25$43.81$51.21137,800——
1998-06-24$43.31$50.62111,800——
1998-06-23$43.25$50.55119,000——
1998-06-22$43.25$50.5561,700——
1998-06-19$44.00$51.4359,000——
1998-06-18$44.50$52.01113,800——
1998-06-17$43.19$50.48183,500——
1998-06-16$42.19$49.31187,700——
1998-06-15$41.81$48.8733,300——
1998-06-12$42.88$50.11200,300——
1998-06-11$42.63$49.8271,500——
1998-06-10$44.00$51.4342,600——
1998-06-09$43.75$51.1468,600——
1998-06-08$43.81$51.2186,000——
1998-06-05$44.38$51.87136,300——
1998-06-04$41.94$49.02120,700——
1998-06-03$42.25$49.38112,500——
1998-06-02$42.25$49.3868,800——
1998-06-01$42.56$49.75215,300——
1998-05-29$41.38$48.3696,400——
1998-05-28$41.00$47.92103,100——
1998-05-27$41.38$48.3684,200——
1998-05-26$42.50$49.67126,000——
1998-05-22$42.38$49.5363,000——
1998-05-21$42.75$49.9795,700——
1998-05-20$42.13$49.2463,400——
1998-05-19$41.56$48.58164,000——
1998-05-18$41.50$48.51139,900——
1998-05-15$42.13$49.24214,700——
1998-05-14$41.81$48.87139,700——
1998-05-13$42.50$49.67165,000——
1998-05-12$42.94$50.1999,600——
1998-05-11$43.31$50.62184,000——
1998-05-08$41.69$48.72176,300——
1998-05-07$42.38$49.5361,300——
1998-05-06$43.50$50.8460,800——
1998-05-05$43.88$51.28105,200——
1998-05-04$43.50$50.84108,700——
1998-05-01$44.06$51.5068,400——
1998-04-30$43.88$51.28183,100——
1998-04-29$41.75$48.80120,500——
1998-04-28$42.38$49.53172,000——
1998-04-27$41.63$48.65159,000——
1998-04-24$42.50$49.67123,500——
1998-04-23$41.06$47.99104,600——
1998-04-22$41.88$48.94135,500——
1998-04-21$42.00$49.09189,400——
1998-04-20$42.13$49.24239,300——
1998-04-17$42.44$49.60118,800——
1998-04-16$43.69$51.06113,500——
1998-04-15$45.31$52.9693,200——
1998-04-14$45.75$53.47334,400——
1998-04-13$46.06$53.84113,100——
1998-04-09$45.75$53.47222,600——
1998-04-08$44.94$52.52276,100——
1998-04-07$46.56$54.42921,900——
1998-04-06$49.00$57.272,134,200——
1998-04-03$45.75$53.47222,600——
1998-04-02$44.33$51.8296,900——
1998-04-01$44.75$52.3094,500——
1998-03-31$43.83$51.2349,500——
1998-03-30$43.00$50.2661,800——
1998-03-27$42.92$50.16159,000——
1998-03-26$40.88$47.7861,500——
1998-03-25$40.67$47.5392,700——
1998-03-24$41.25$48.21262,200——
1998-03-23$42.21$49.33115,500——
1998-03-20$42.81$50.0497,200——
1998-03-19$43.75$51.1432,100——
1998-03-18$43.69$51.06121,800——
1998-03-17$44.67$51.61270,600——
1998-03-16$44.67$51.61161,400——
1998-03-13$45.04$52.04175,800——
1998-03-12$44.90$51.87266,100——
1998-03-11$45.33$52.38298,800——
1998-03-10$45.54$52.62434,400——
1998-03-09$45.25$52.28236,400——
1998-03-06$43.54$50.31139,800——
1998-03-05$41.83$48.33305,100——
1998-03-04$43.38$50.1256,100——
1998-03-03$44.17$51.0359,400——
1998-03-02$45.00$51.9945,900——
1998-02-27$44.31$51.2037,500——
1998-02-26$43.96$50.7917,700——
1998-02-25$43.54$50.3191,200——
1998-02-24$43.31$50.04118,200——
1998-02-23$44.02$50.8664,800——
1998-02-20$43.00$49.6843,500——
1998-02-19$42.88$49.5440,800——
1998-02-18$43.67$50.4593,000——
1998-02-17$42.98$49.66112,800——
1998-02-13$41.96$48.4822,200——
1998-02-12$41.54$48.0042,600——
1998-02-11$41.33$47.7624,300——
1998-02-10$41.33$47.7673,500——
1998-02-09$40.46$46.7599,000——
1998-02-06$41.00$47.37126,600——
1998-02-05$42.00$48.5398,400——
1998-02-04$42.63$49.25181,200——
1998-02-03$42.67$49.30246,900——
1998-02-02$42.33$48.91328,500——
1998-01-30$39.69$45.8663,900——
1998-01-29$39.46$45.59104,700——
1998-01-28$39.69$45.86230,100——
1998-01-27$38.96$45.01686,100——
1998-01-26$40.00$46.2272,000——
1998-01-23$39.96$46.17117,000——
1998-01-22$40.54$46.84208,800——
1998-01-21$39.69$45.86324,600——
1998-01-20$38.96$45.01275,700——
1998-01-16$36.33$41.9872,300——
1998-01-15$36.08$41.6941,700——
1998-01-14$35.92$41.5056,400——
1998-01-13$35.38$40.8754,900——
1998-01-12$34.88$40.30147,900——
1998-01-09$35.73$41.2819,200——
1998-01-08$36.52$42.2053,100——
1998-01-07$36.38$42.0322,200——
1998-01-06$37.04$42.8081,900——
1998-01-05$36.79$42.5176,800——
1998-01-02$36.33$41.9861,200——