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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$99.98$265.565,305,000——
2020-12-30$100.36$266.577,174,550——
2020-12-29$99.80$265.088,654,250——
2020-12-28$98.76$262.327,740,950——
2020-12-24$97.04$257.752,465,850——
2020-12-23$97.54$259.085,655,500——
2020-12-22$97.46$258.877,110,950——
2020-12-21$99.36$263.926,503,600——
2020-12-18$100.42$266.7312,937,600——
2020-12-17$101.58$269.816,978,600——
2020-12-16$101.86$270.569,666,750——
2020-12-15$101.66$270.0311,123,700——
2020-12-14$100.06$265.7827,449,300——
2020-12-11$108.54$288.301,935,000——
2020-12-10$107.78$286.283,783,400——
2020-12-09$108.08$287.083,976,200——
2020-12-08$109.44$290.693,353,800——
2020-12-07$108.52$288.253,291,450——
2020-12-04$107.48$285.482,342,700——
2020-12-03$105.56$280.383,958,550——
2020-12-02$106.78$283.622,476,850——
2020-12-01$105.96$281.456,650,550——
2020-11-30$105.88$281.237,362,600——
2020-11-27$105.22$279.487,391,600——
2020-11-25$105.20$279.435,830,450——
2020-11-24$107.14$284.584,170,700——
2020-11-23$109.40$290.586,835,300——
2020-11-20$110.60$293.772,153,000——
2020-11-19$108.06$287.023,384,100——
2020-11-18$107.98$286.812,366,150——
2020-11-17$109.92$291.973,225,750——
2020-11-16$112.58$299.032,595,250——
2020-11-13$114.76$304.821,450,250——
2020-11-12$113.68$301.951,451,450——
2020-11-11$116.04$308.222,034,850——
2020-11-10$113.14$300.522,917,900——
2020-11-09$108.10$287.132,190,650——
2020-11-06$111.04$294.941,843,150——
2020-11-05$110.32$293.033,330,450——
2020-11-04$110.08$292.393,692,900——
2020-11-03$103.40$274.652,078,400——
2020-11-02$101.24$268.912,684,400——
2020-10-30$100.32$266.472,380,800——
2020-10-29$102.14$271.301,767,000——
2020-10-28$101.96$270.822,631,600——
2020-10-27$104.96$278.791,851,150——
2020-10-26$106.14$281.933,011,000——
2020-10-23$104.00$276.242,788,450——
2020-10-22$103.92$276.031,875,500——
2020-10-21$103.14$273.964,109,900——
2020-10-20$104.38$277.252,459,550——
2020-10-19$104.88$278.581,571,850——
2020-10-16$106.06$281.711,332,750——
2020-10-15$105.10$279.161,519,350——
2020-10-14$106.38$282.562,328,300——
2020-10-13$108.96$289.421,474,900——
2020-10-12$110.54$293.611,391,750——
2020-10-09$109.44$290.691,046,000——
2020-10-08$108.18$287.341,175,650——
2020-10-07$107.06$284.371,759,350——
2020-10-06$107.42$285.321,847,500——
2020-10-05$108.98$289.473,352,150——
2020-10-02$108.44$288.032,849,550——
2020-10-01$108.60$288.462,364,100——
2020-09-30$109.60$291.121,500,700——
2020-09-29$110.22$292.762,088,750——
2020-09-28$109.50$290.851,370,700——
2020-09-25$111.02$294.892,477,450——
2020-09-24$108.34$287.772,061,850——
2020-09-23$111.32$295.681,461,450——
2020-09-22$110.88$294.521,939,300——
2020-09-21$111.82$297.013,396,350——
2020-09-18$112.90$299.881,465,850——
2020-09-17$111.88$297.171,995,950——
2020-09-16$110.26$292.871,974,250——
2020-09-15$110.56$293.672,150,450——
2020-09-14$108.04$286.972,480,000——
2020-09-11$107.46$285.432,313,850——
2020-09-10$106.14$281.932,203,550——
2020-09-09$107.28$284.955,708,150——
2020-09-08$109.42$290.643,367,800——
2020-09-04$107.16$284.632,305,000——
2020-09-03$108.32$287.722,561,000——
2020-09-02$111.80$296.961,807,100——
2020-09-01$110.76$294.201,971,550——
2020-08-31$112.00$297.491,631,300——
2020-08-28$111.38$295.841,625,950——
2020-08-27$112.22$298.072,097,550——
2020-08-26$114.00$302.801,401,200——
2020-08-25$114.02$302.861,699,850——
2020-08-24$113.52$301.533,689,500——
2020-08-21$111.42$295.951,709,600——
2020-08-20$112.98$300.091,263,750——
2020-08-19$112.46$298.711,661,050——
2020-08-18$112.66$299.242,087,400——
2020-08-17$112.92$299.931,498,800——
2020-08-14$110.38$293.191,446,650——
2020-08-13$111.60$296.431,745,300——
2020-08-12$113.48$299.032,731,350——
2020-08-11$110.36$290.811,974,450——
2020-08-10$110.76$291.861,468,650——
2020-08-07$110.82$292.021,924,600——
2020-08-06$112.42$296.241,766,050——
2020-08-05$111.90$294.871,623,700——
2020-08-04$112.16$295.552,060,650——
2020-08-03$113.64$299.452,399,850——
2020-07-31$111.56$293.973,419,050——
2020-07-30$115.78$305.094,107,550——
2020-07-29$113.28$298.502,519,450——
2020-07-28$112.64$296.822,489,550——
2020-07-27$113.16$298.192,830,100——
2020-07-24$111.60$294.083,874,000——
2020-07-23$110.34$290.764,329,450——
2020-07-22$113.96$300.304,781,050——
2020-07-21$116.14$306.047,675,750——
2020-07-20$117.36$309.2528,173,300——
2020-07-17$122.20$322.0112,159,750——
2020-07-16$114.86$302.676,179,350——
2020-07-15$116.00$305.679,951,250——
2020-07-14$107.96$284.483,599,800——
2020-07-13$106.48$280.592,819,900——
2020-07-10$107.52$283.332,707,250——
2020-07-09$107.94$284.432,101,500——
2020-07-08$108.38$285.593,123,900——
2020-07-07$106.94$281.801,873,750——
2020-07-06$108.20$285.122,590,450——
2020-07-02$107.60$283.542,295,650——
2020-07-01$106.64$281.012,731,000——
2020-06-30$105.78$278.742,310,950——
2020-06-29$105.82$278.852,263,100——
2020-06-26$105.40$277.743,117,350——
2020-06-25$106.02$279.372,474,150——
2020-06-24$104.26$274.743,209,300——
2020-06-23$108.50$285.915,386,000——
2020-06-22$106.84$281.531,687,700——
2020-06-19$106.04$279.433,403,600——
2020-06-18$105.32$277.531,898,050——
2020-06-17$107.80$284.062,459,550——
2020-06-16$107.16$282.382,767,750——
2020-06-15$105.28$277.422,855,900——
2020-06-12$102.94$271.262,815,150——
2020-06-11$103.14$271.782,393,500——
2020-06-10$107.28$282.692,291,300——
2020-06-09$105.46$277.902,391,150——
2020-06-08$105.16$277.114,881,300——
2020-06-05$107.70$283.803,046,200——
2020-06-04$107.74$283.912,241,850——
2020-06-03$110.00$289.862,732,100——
2020-06-02$109.44$288.382,139,700——
2020-06-01$110.32$290.702,879,900——
2020-05-29$109.20$287.753,792,850——
2020-05-28$107.00$281.962,222,900——
2020-05-27$104.94$276.533,505,100——
2020-05-26$106.22$279.902,813,300——
2020-05-22$110.44$291.023,015,600——
2020-05-21$110.56$291.3410,214,100——
2020-05-20$107.56$283.432,019,000——
2020-05-19$107.14$282.321,635,600——
2020-05-18$106.90$281.692,462,050——
2020-05-15$106.82$281.481,858,400——
2020-05-14$107.00$281.962,499,150——
2020-05-13$110.62$291.491,715,600——
2020-05-12$108.22$285.171,110,750——
2020-05-11$107.90$284.331,547,650——
2020-05-08$106.58$280.85828,850——
2020-05-07$105.48$277.951,313,300——
2020-05-06$108.08$284.803,302,300——
2020-05-05$106.94$281.802,289,650——
2020-05-04$104.70$275.891,426,450——
2020-05-01$103.72$273.311,603,200——
2020-04-30$104.56$275.532,931,800——
2020-04-29$101.44$267.301,893,000——
2020-04-28$101.94$268.622,883,750——
2020-04-27$102.96$271.311,052,500——
2020-04-24$102.36$269.731,043,800——
2020-04-23$100.78$265.561,274,700——
2020-04-22$100.72$265.411,401,800——
2020-04-21$100.14$263.881,772,700——
2020-04-20$100.88$265.831,708,200——
2020-04-17$100.06$263.671,674,700——
2020-04-16$98.26$258.921,609,300——
2020-04-15$96.06$253.131,450,900——
2020-04-14$97.36$256.552,554,500——
2020-04-13$94.72$249.603,277,850——
2020-04-09$89.32$235.372,814,100——
2020-04-08$87.70$231.101,930,100——
2020-04-07$86.20$227.152,800,300——
2020-04-06$88.62$233.522,867,600——
2020-04-03$87.92$231.681,686,350——
2020-04-02$87.52$230.622,959,400——
2020-04-01$87.56$230.733,048,850——
2020-03-31$89.32$235.374,205,600——
2020-03-30$89.06$234.683,492,800——
2020-03-27$84.94$223.833,391,550——
2020-03-26$84.72$223.253,371,350——
2020-03-25$80.76$212.813,287,700——
2020-03-24$81.78$215.503,064,700——
2020-03-23$77.56$204.382,837,000——
2020-03-20$78.84$207.755,025,350——
2020-03-19$80.26$211.494,617,350——
2020-03-18$78.72$207.432,454,600——
2020-03-17$81.86$215.712,705,850——
2020-03-16$75.58$199.163,673,400——
2020-03-13$84.56$222.825,949,000——
2020-03-12$81.52$214.812,706,450——
2020-03-11$89.16$234.952,914,700——
2020-03-10$93.80$247.174,572,400——
2020-03-09$90.46$238.372,515,600——
2020-03-06$95.04$250.441,719,550——
2020-03-05$96.76$254.972,878,450——
2020-03-04$97.20$256.131,668,700——
2020-03-03$91.04$239.902,123,900——
2020-03-02$91.74$241.743,067,200——
2020-02-28$87.60$230.832,828,250——
2020-02-27$90.14$237.532,027,900——
2020-02-26$95.14$245.701,950,150——
2020-02-25$94.16$243.172,173,550——
2020-02-24$95.18$245.802,268,800——
2020-02-21$100.34$259.132,052,900——
2020-02-20$97.88$252.771,500,100——
2020-02-19$98.62$254.681,634,500——
2020-02-18$98.22$253.651,963,950——
2020-02-14$95.70$247.143,332,700——
2020-02-13$98.66$254.791,403,750——
2020-02-12$99.16$256.081,241,500——
2020-02-11$99.56$257.11924,400——
2020-02-10$99.82$257.78991,600——
2020-02-07$98.80$255.15997,750——
2020-02-06$100.06$258.401,265,500——
2020-02-05$99.46$256.851,151,500——
2020-02-04$97.52$251.84849,400——
2020-02-03$97.02$250.55995,450——
2020-01-31$97.40$251.532,064,650——
2020-01-30$98.18$253.552,987,100——
2020-01-29$99.32$256.492,022,400——
2020-01-28$99.20$256.18882,700——
2020-01-27$97.80$252.571,132,800——
2020-01-24$98.56$254.532,233,250——
2020-01-23$100.40$259.28780,400——
2020-01-22$100.90$260.57962,000——
2020-01-21$101.60$262.38982,050——
2020-01-17$102.66$265.121,342,950——
2020-01-16$101.02$260.881,539,150——
2020-01-15$101.60$262.381,244,700——
2020-01-14$100.36$259.181,115,400——
2020-01-13$99.34$256.541,197,950——
2020-01-10$99.70$257.47936,450——
2020-01-09$100.16$258.66979,500——
2020-01-08$99.90$257.99934,500——
2020-01-07$100.14$258.61935,950——
2020-01-06$99.76$257.63996,150——
2020-01-03$100.18$258.71604,350——
2020-01-02$100.78$260.261,793,650——