AZN(AZN)
AZN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $160.76 | $160.83 | $155.79 | $155.82 | 3.11M |
| 10/12/2026 | $159.44 | $159.44 | $157.60 | $158.33 | 2.86M |
| 10/9/2026 | $159.45 | $160.07 | $158.53 | $159.20 | 2.12M |
| 10/8/2026 | $159.80 | $160.05 | $156.72 | $158.78 | 3.49M |
| 10/7/2026 | $159.12 | $161.29 | $158.53 | $160.12 | 2.46M |
| 10/6/2026 | $159.79 | $159.96 | $156.26 | $158.61 | 2.05M |
| 10/5/2026 | $156.76 | $157.20 | $154.81 | $156.53 | 2.26M |
| 10/2/2026 | $158.46 | $158.79 | $156.41 | $156.90 | 3.04M |
| 10/1/2026 | $160.77 | $161.32 | $157.54 | $157.70 | 3.38M |
| 9/30/2026 | $164.47 | $164.48 | $161.46 | $161.47 | 2.23M |
| 9/29/2026 | $165.09 | $166.47 | $163.24 | $164.21 | 3.37M |
| 9/28/2026 | $165.69 | $167.52 | $165.39 | $166.15 | 1.73M |
| 9/25/2026 | $166.16 | $166.81 | $164.60 | $166.58 | 2.07M |
| 9/24/2026 | $162.91 | $166.25 | $162.91 | $164.56 | 3.19M |
| 9/23/2026 | $166.58 | $167.59 | $163.33 | $163.33 | 2.36M |
| 9/22/2026 | $167.84 | $169.35 | $166.74 | $168.37 | 2.31M |
| 9/21/2026 | $168.45 | $169.00 | $167.11 | $168.10 | 2.94M |
| 9/18/2026 | $167.15 | $167.83 | $165.54 | $166.08 | 3.06M |
| 9/17/2026 | $164.59 | $166.29 | $164.30 | $166.14 | 3.81M |
| 9/16/2026 | $164.21 | $165.42 | $162.02 | $162.89 | 3.86M |
| 9/15/2026 | $161.42 | $163.90 | $160.71 | $161.85 | 2.94M |
| 9/14/2026 | $164.08 | $164.55 | $162.14 | $163.78 | 3.09M |
| 9/11/2026 | $161.43 | $161.51 | $158.13 | $160.17 | 2.23M |
| 9/10/2026 | $157.68 | $160.30 | $157.23 | $159.64 | 2.94M |
| 9/9/2026 | $158.31 | $159.13 | $156.74 | $156.94 | 3.87M |
| 9/8/2026 | $163.96 | $163.96 | $159.40 | $160.04 | 5.15M |
| 9/4/2026 | $162.82 | $163.78 | $161.13 | $162.70 | 3.07M |
| 9/3/2026 | $165.64 | $165.74 | $162.24 | $164.77 | 2.43M |
| 9/2/2026 | $162.54 | $164.69 | $160.87 | $161.63 | 3.30M |
| 9/1/2026 | $163.66 | $164.24 | $161.39 | $162.47 | 2.60M |
| 8/31/2026 | $162.70 | $163.75 | $161.95 | $162.13 | 3.07M |
| 8/28/2026 | $163.52 | $163.54 | $161.18 | $162.70 | 2.88M |
| 8/27/2026 | $165.27 | $165.58 | $163.98 | $164.52 | 2.50M |
| 8/26/2026 | $167.46 | $167.89 | $165.17 | $166.27 | 2.68M |
| 8/25/2026 | $167.08 | $170.18 | $166.78 | $169.66 | 3.45M |
| 8/24/2026 | $164.57 | $167.08 | $163.97 | $166.71 | 2.78M |
| 8/21/2026 | $164.04 | $167.25 | $163.96 | $165.98 | 3.18M |
| 8/20/2026 | $163.40 | $165.57 | $161.48 | $164.49 | 5.09M |
| 8/19/2026 | $162.13 | $165.91 | $162.00 | $164.95 | 3.82M |
| 8/18/2026 | $159.12 | $160.64 | $158.98 | $160.10 | 3.00M |
| 8/17/2026 | $156.30 | $157.26 | $155.78 | $156.89 | 3.36M |
| 8/14/2026 | $155.50 | $156.46 | $154.53 | $156.45 | 3.70M |
| 8/13/2026 | $157.85 | $158.44 | $156.97 | $157.24 | 3.60M |
| 8/12/2026 | $157.68 | $159.02 | $157.12 | $158.50 | 4.14M |
| 8/11/2026 | $162.06 | $162.26 | $158.61 | $158.75 | 2.75M |
| 8/10/2026 | $160.59 | $162.72 | $160.25 | $161.91 | 3.75M |
| 8/7/2026 | $162.14 | $162.18 | $160.00 | $161.42 | 3.72M |
| 8/6/2026 | $162.62 | $162.93 | $159.75 | $161.07 | 2.35M |
| 8/5/2026 | $163.79 | $164.45 | $160.72 | $161.50 | 7.00M |
| 8/4/2026 | $157.95 | $158.56 | $155.32 | $155.62 | 8.10M |
| 8/3/2026 | $157.17 | $159.72 | $153.41 | $157.97 | 16.31M |
| 7/31/2026 | $170.53 | $170.74 | $168.44 | $169.64 | 1.67M |
| 7/30/2026 | $170.32 | $171.89 | $169.85 | $171.34 | 2.26M |
| 7/29/2026 | $174.24 | $175.04 | $172.63 | $173.30 | 2.25M |
| 7/28/2026 | $170.70 | $174.44 | $170.67 | $172.48 | 4.74M |
| 7/27/2026 | $170.08 | $173.24 | $167.79 | $169.64 | 3.86M |
| 7/24/2026 | $169.84 | $170.26 | $168.33 | $169.26 | 2.01M |
| 7/23/2026 | $166.37 | $169.49 | $166.04 | $168.27 | 2.39M |
| 7/22/2026 | $170.64 | $170.89 | $168.47 | $169.73 | 1.68M |
| 7/21/2026 | $165.35 | $169.43 | $164.82 | $169.34 | 1.99M |
| 7/20/2026 | $168.46 | $168.65 | $164.06 | $164.52 | 2.55M |
| 7/17/2026 | $168.15 | $170.31 | $167.15 | $168.90 | 1.98M |
| 7/16/2026 | $167.97 | $170.37 | $167.25 | $169.29 | 3.02M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
