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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$47.27$89.86958,300——
2012-12-28$46.88$89.12999,100——
2012-12-27$47.17$89.671,118,200——
2012-12-26$47.17$89.67494,700——
2012-12-24$47.25$89.82371,500——
2012-12-21$47.47$90.24985,800——
2012-12-20$47.75$90.771,098,700——
2012-12-19$47.53$90.361,237,600——
2012-12-18$48.01$91.271,218,700——
2012-12-17$47.37$90.051,207,100——
2012-12-14$47.46$90.222,560,700——
2012-12-13$47.46$90.222,105,000——
2012-12-12$48.90$92.961,887,900——
2012-12-11$48.76$92.69943,500——
2012-12-10$48.35$91.91880,500——
2012-12-07$48.20$91.631,187,400——
2012-12-06$48.21$91.651,231,100——
2012-12-05$48.23$91.691,278,000——
2012-12-04$47.87$91.001,512,300——
2012-12-03$47.77$90.81870,200——
2012-11-30$47.54$90.37695,900——
2012-11-29$47.55$90.391,351,300——
2012-11-28$46.74$88.85849,700——
2012-11-27$46.10$87.64688,700——
2012-11-26$46.31$88.04608,600——
2012-11-23$46.46$88.32632,800——
2012-11-21$45.36$86.23546,100——
2012-11-20$45.11$85.76765,000——
2012-11-19$44.84$85.241,522,500——
2012-11-16$44.34$84.291,981,100——
2012-11-15$45.07$85.681,014,300——
2012-11-14$45.03$85.60920,800——
2012-11-13$45.46$86.42808,900——
2012-11-12$45.31$86.14649,300——
2012-11-09$45.44$86.38884,000——
2012-11-08$45.75$86.971,449,300——
2012-11-07$46.03$87.501,387,000——
2012-11-06$46.44$88.28988,900——
2012-11-05$46.21$87.85905,500——
2012-11-02$46.35$88.11770,500——
2012-11-01$46.74$88.85765,300——
2012-10-31$46.40$88.21871,300——
2012-10-26$46.61$88.61728,400——
2012-10-25$46.70$88.781,019,800——
2012-10-24$46.09$87.62876,000——
2012-10-23$46.29$88.00829,000——
2012-10-22$47.03$89.41730,400——
2012-10-19$47.05$89.44787,900——
2012-10-18$47.63$90.551,413,400——
2012-10-17$47.33$89.981,036,600——
2012-10-16$47.27$89.861,068,400——
2012-10-15$46.46$88.32705,000——
2012-10-12$46.13$87.69994,500——
2012-10-11$45.82$87.11867,000——
2012-10-10$45.85$87.161,504,500——
2012-10-09$46.18$87.791,761,500——
2012-10-08$46.84$89.042,535,300——
2012-10-05$47.24$89.801,839,400——
2012-10-04$47.41$90.131,308,400——
2012-10-03$46.90$89.162,835,000——
2012-10-02$47.23$89.793,613,400——
2012-10-01$47.47$90.243,359,100——
2012-09-28$47.86$90.981,840,400——
2012-09-27$48.36$91.93747,400——
2012-09-26$47.86$90.981,072,100——
2012-09-25$48.01$91.271,064,600——
2012-09-24$48.19$91.61767,300——
2012-09-21$47.96$91.171,608,200——
2012-09-20$47.96$91.171,021,900——
2012-09-19$48.11$91.461,973,100——
2012-09-18$47.44$90.18693,200——
2012-09-17$46.94$89.231,130,800——
2012-09-14$46.96$89.271,235,800——
2012-09-13$47.34$89.991,002,300——
2012-09-12$46.88$89.121,123,800——
2012-09-11$46.88$89.121,016,200——
2012-09-10$46.55$88.492,678,300——
2012-09-07$46.79$88.952,305,800——
2012-09-06$46.99$89.331,090,400——
2012-09-05$46.57$88.53726,300——
2012-09-04$46.34$88.091,283,600——
2012-08-31$46.79$88.951,057,000——
2012-08-30$47.00$89.351,150,900——
2012-08-29$47.00$89.351,280,100——
2012-08-28$46.99$89.331,303,100——
2012-08-27$47.23$89.791,110,400——
2012-08-24$47.28$89.88763,100——
2012-08-23$46.99$89.33652,100——
2012-08-22$46.88$89.12932,900——
2012-08-21$46.95$89.251,057,500——
2012-08-20$47.09$89.521,044,800——
2012-08-17$47.28$89.881,053,800——
2012-08-16$47.70$90.681,042,100——
2012-08-15$47.58$90.451,023,400——
2012-08-14$47.31$89.941,279,400——
2012-08-13$47.11$89.56949,200——
2012-08-10$47.16$89.651,167,000——
2012-08-09$46.83$89.031,227,300——
2012-08-08$47.19$89.711,313,900——
2012-08-07$48.11$89.751,476,200——
2012-08-06$48.13$89.781,440,200——
2012-08-03$48.21$89.932,320,500——
2012-08-02$47.08$87.831,428,300——
2012-08-01$47.14$87.941,905,200——
2012-07-31$46.81$87.321,657,800——
2012-07-30$47.06$87.791,650,600——
2012-07-27$46.58$86.892,595,700——
2012-07-26$45.80$85.442,234,300——
2012-07-25$45.45$84.792,523,400——
2012-07-24$45.79$85.422,804,400——
2012-07-23$46.15$86.092,169,500——
2012-07-20$46.85$87.402,097,100——
2012-07-19$47.34$88.312,304,100——
2012-07-18$46.69$87.101,474,200——
2012-07-17$46.33$86.431,367,600——
2012-07-16$45.91$85.641,485,200——
2012-07-13$45.71$85.271,317,500——
2012-07-12$45.01$83.962,235,400——
2012-07-11$45.58$85.031,605,400——
2012-07-10$45.31$84.52996,300——
2012-07-09$45.53$84.931,198,800——
2012-07-06$45.28$84.471,651,600——
2012-07-05$45.68$85.212,414,900——
2012-07-03$46.14$86.072,647,100——
2012-07-02$45.67$85.203,942,300——
2012-06-29$44.75$83.483,925,000——
2012-06-28$44.39$82.812,557,800——
2012-06-27$43.75$81.611,238,700——
2012-06-26$43.40$80.961,756,400——
2012-06-25$42.71$79.67886,100——
2012-06-22$43.32$80.81810,200——
2012-06-21$43.01$80.231,571,300——
2012-06-20$43.48$81.111,698,300——
2012-06-19$43.45$81.052,243,500——
2012-06-18$42.16$78.65905,200——
2012-06-15$41.79$77.961,143,000——
2012-06-14$42.06$78.46975,000——
2012-06-13$41.76$77.901,520,200——
2012-06-12$41.66$77.72946,000——
2012-06-11$41.04$76.561,272,300——
2012-06-08$41.29$77.031,133,600——
2012-06-07$40.99$76.471,179,400——
2012-06-06$40.90$76.30981,200——
2012-06-05$40.03$74.671,058,800——
2012-06-04$40.06$74.73778,900——
2012-06-01$40.08$74.771,421,300——
2012-05-31$40.41$75.381,198,900——
2012-05-30$40.39$75.351,435,600——
2012-05-29$41.11$76.69891,100——
2012-05-25$41.23$76.91770,500——
2012-05-24$41.18$76.82982,500——
2012-05-23$41.06$76.601,300,000——
2012-05-22$41.62$77.641,398,400——
2012-05-21$42.21$78.741,401,900——
2012-05-18$41.46$77.341,305,100——
2012-05-17$41.65$77.702,948,200——
2012-05-16$42.25$78.822,412,500——
2012-05-15$42.39$79.081,057,600——
2012-05-14$42.86$79.95950,200——
2012-05-11$43.45$81.05912,200——
2012-05-10$43.34$80.851,078,400——
2012-05-09$43.44$81.041,490,600——
2012-05-08$43.99$82.061,250,900——
2012-05-07$43.96$82.011,405,500——
2012-05-04$43.90$81.891,116,100——
2012-05-03$44.40$82.831,616,000——
2012-05-02$44.09$82.251,587,200——
2012-05-01$44.29$82.621,725,600——
2012-04-30$43.90$81.891,810,400——
2012-04-27$43.55$81.242,224,700——
2012-04-26$43.36$80.898,290,800——
2012-04-25$45.91$85.641,612,400——
2012-04-24$45.82$85.481,063,300——
2012-04-23$45.54$84.951,528,300——
2012-04-20$46.22$86.222,440,400——
2012-04-19$45.39$84.671,103,500——
2012-04-18$45.38$84.65971,500——
2012-04-17$45.27$84.451,104,500——
2012-04-16$44.72$83.421,052,100——
2012-04-13$44.22$82.491,108,700——
2012-04-12$45.03$84.002,097,100——
2012-04-11$44.42$82.863,511,300——
2012-04-10$43.95$81.992,104,100——
2012-04-09$44.05$82.171,122,100——
2012-04-05$44.20$82.451,065,300——
2012-04-04$44.37$82.771,420,200——
2012-04-03$45.07$84.081,335,700——
2012-04-02$45.28$84.471,527,800——
2012-03-30$44.49$82.991,856,700——
2012-03-29$44.50$83.013,413,500——
2012-03-28$44.67$83.333,269,100——
2012-03-27$45.27$84.452,737,800——
2012-03-26$45.65$85.161,259,900——
2012-03-23$45.18$84.281,579,700——
2012-03-22$45.30$84.512,383,700——
2012-03-21$45.42$84.732,385,800——
2012-03-20$45.68$85.211,788,300——
2012-03-19$45.38$84.65871,900——
2012-03-16$45.11$84.151,090,800——
2012-03-15$44.74$83.461,170,700——
2012-03-14$44.94$83.831,253,300——
2012-03-13$45.55$84.971,504,500——
2012-03-12$45.23$84.381,402,400——
2012-03-09$44.95$83.85707,800——
2012-03-08$44.83$83.63825,600——
2012-03-07$44.63$83.26721,200——
2012-03-06$44.18$82.421,571,700——
2012-03-05$45.34$84.581,184,200——
2012-03-02$44.89$83.741,372,800——
2012-03-01$45.24$84.391,376,800——
2012-02-29$44.89$83.741,749,600——
2012-02-28$45.08$84.101,887,200——
2012-02-27$45.12$84.171,083,600——
2012-02-24$45.44$84.771,101,000——
2012-02-23$45.25$84.411,618,800——
2012-02-22$44.64$83.271,518,900——
2012-02-21$44.87$83.701,772,400——
2012-02-17$45.18$84.281,183,500——
2012-02-16$45.09$84.112,060,600——
2012-02-15$45.22$84.362,159,800——
2012-02-14$47.59$85.141,652,700——
2012-02-13$47.64$85.231,176,700——
2012-02-10$47.16$84.371,267,600——
2012-02-09$47.49$84.962,402,400——
2012-02-08$47.81$85.53999,700——
2012-02-07$47.60$85.161,192,500——
2012-02-06$47.41$84.821,571,000——
2012-02-03$47.50$84.981,569,200——
2012-02-02$47.21$84.463,415,100——
2012-02-01$48.58$86.911,614,100——
2012-01-31$48.15$86.141,182,600——
2012-01-30$47.86$85.621,823,500——
2012-01-27$47.66$85.27851,200——
2012-01-26$47.90$85.69968,500——
2012-01-25$47.76$85.441,006,500——
2012-01-24$47.66$85.271,050,100——
2012-01-23$47.72$85.37834,800——
2012-01-20$47.39$84.78863,700——
2012-01-19$47.52$85.011,910,900——
2012-01-18$48.20$86.231,544,200——
2012-01-17$47.52$85.011,389,300——
2012-01-13$46.70$83.551,161,400——
2012-01-12$47.27$84.571,195,800——
2012-01-11$46.80$83.731,300,800——
2012-01-10$46.76$83.651,203,200——
2012-01-09$46.57$83.321,485,700——
2012-01-06$46.97$84.031,004,800——
2012-01-05$46.85$83.821,303,000——
2012-01-04$47.47$84.931,626,500——
2012-01-03$47.72$85.371,746,700——