AstraZeneca Stock Price History
NYSE: AZNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
159.20+0.42 (+0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AZN price history at a glance
The price history for AstraZeneca (AZN) on this page begins on May 10, 1993, when the stock closed at $9.58; it most recently closed at $159.20 on October 5, 2026. The highest price in this record is $212.71, reached on February 16, 2026; the latest close is 25.2% below that peak. Across the 32 complete calendar years in the table, AZN finished higher in 20 and lower in 12. Its best year was 1996 (+42.8%) and its worst was 2004 (-25.7%).
Over roughly 33 years the share price changed +1561.2%, a 8.8% compound annual price return (excluding dividends). In the last 12 months alone, AZN has lost 6.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $212.71
- Date of high
- Feb 16, 2026
- Low since 1993
- $8.96
- Date of low
- Jul 19, 1993
- 52-week high
- $212.71
- 52-week low
- $153.41
- IPO year
- 2026
- Last close
- $159.20
AZN returns
1 week
+1.47%
1 month
+1.44%
3 months
-7.23%
6 months
-21.97%
Year to date
-13.41%
1 year
-6.40%
3 years
+18.22%
5 years
+32.18%
AZN price return, excluding dividends.
AZN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 159.20 | -13.07% |
| 2025 | 183.14 | +38.22% |
| 2024 | 132.50 | -1.63% |
| 2023 | 134.70 | -0.66% |
| 2022 | 135.60 | +16.39% |
| 2021 | 116.50 | +16.52% |
| 2020 | 99.98 | -0.20% |
| 2019 | 100.18 | +27.85% |
| 2018 | 78.36 | +12.91% |
| 2017 | 69.40 | +27.01% |
| 2016 | 54.64 | -19.53% |
| 2015 | 67.90 | -3.55% |
| 2014 | 70.40 | +19.61% |
| 2013 | 58.86 | +22.24% |
| 2012 | 48.15 | +4.02% |
| 2011 | 46.29 | +0.22% |
| 2010 | 46.19 | -1.60% |
| 2009 | 46.94 | +15.64% |
| 2008 | 40.59 | -2.55% |
| 2007 | 41.65 | -22.22% |
| 2006 | 53.55 | +10.19% |
| 2005 | 48.60 | +33.55% |
| 2004 | 36.39 | -25.73% |
| 2003 | 49.00 | +40.20% |
| 2002 | 34.95 | -22.47% |
| 2001 | 45.08 | -12.47% |
| 2000 | 51.50 | +23.35% |
| 1999 | 41.75 | -6.96% |
| 1998 | 44.88 | +23.51% |
| 1997 | 36.33 | +30.73% |
| 1996 | 27.79 | +42.83% |
| 1995 | 19.46 | +41.95% |
| 1994 | 13.71 | +10.40% |
| 1993* | 12.42 | +29.57% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
AZN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 159.45 | 160.06 | 158.56 | 159.20 | +0.26% | |
| 159.80 | 160.05 | 156.72 | 158.78 | -0.84% | |
| 159.12 | 161.29 | 158.53 | 160.12 | +0.95% | |
| 159.80 | 159.96 | 156.26 | 158.61 | +1.33% | |
| 156.76 | 157.20 | 154.81 | 156.53 | -0.24% | |
| 158.46 | 158.80 | 156.41 | 156.90 | -0.51% | |
| 160.77 | 161.33 | 157.54 | 157.70 | -2.33% | |
| 164.47 | 164.48 | 161.46 | 161.47 | -1.67% | |
| 165.09 | 166.47 | 163.24 | 164.21 | -1.17% | |
| 165.69 | 167.52 | 165.39 | 166.15 | -0.26% | |
| 166.16 | 166.81 | 164.60 | 166.58 | +1.23% | |
| 162.91 | 166.25 | 162.91 | 164.56 | +0.75% | |
| 166.58 | 167.59 | 163.33 | 163.33 | -2.99% | |
| 167.84 | 169.35 | 166.74 | 168.37 | +0.16% | |
| 168.45 | 169.00 | 167.11 | 168.10 | +1.22% | |
| 167.15 | 167.83 | 165.54 | 166.08 | -0.04% | |
| 164.59 | 166.29 | 164.30 | 166.14 | +2.00% | |
| 164.21 | 165.42 | 162.02 | 162.89 | +0.64% | |
| 161.42 | 163.90 | 160.71 | 161.85 | -1.18% | |
| 164.08 | 164.55 | 162.14 | 163.78 | +2.25% | |
| 161.43 | 161.51 | 158.13 | 160.17 | +0.33% | |
| 157.68 | 160.30 | 157.23 | 159.64 | +1.72% | |
| 158.31 | 159.13 | 156.74 | 156.94 | -1.94% | |
| 163.96 | 163.96 | 159.40 | 160.04 | -1.63% | |
| 162.82 | 163.78 | 161.13 | 162.70 | -1.26% | |
| 165.64 | 165.74 | 162.24 | 164.77 | +1.94% | |
| 162.54 | 164.69 | 160.87 | 161.63 | -0.52% | |
| 163.66 | 164.24 | 161.39 | 162.47 | +0.21% | |
| 162.70 | 163.75 | 161.95 | 162.13 | -0.35% | |
| 163.52 | 163.54 | 161.18 | 162.70 | -1.11% | |
| 165.27 | 165.58 | 163.98 | 164.52 | -1.05% | |
| 167.46 | 167.89 | 165.17 | 166.27 | -2.00% | |
| 167.08 | 170.18 | 166.78 | 169.66 | +1.77% | |
| 164.57 | 167.08 | 163.97 | 166.71 | +0.44% | |
| 164.04 | 167.25 | 163.96 | 165.98 | +0.91% | |
| 163.40 | 165.57 | 161.48 | 164.49 | -0.28% | |
| 162.13 | 165.91 | 162.00 | 164.95 | +3.03% | |
| 159.12 | 160.64 | 158.98 | 160.10 | +2.05% | |
| 156.30 | 157.26 | 155.78 | 156.89 | +0.28% | |
| 155.50 | 156.46 | 154.53 | 156.45 | -0.50% | |
| 157.85 | 158.44 | 156.97 | 157.24 | -0.79% | |
| 157.68 | 159.02 | 157.12 | 158.50 | -0.16% | |
| 162.06 | 162.26 | 158.61 | 158.75 | -1.95% | |
| 160.59 | 162.72 | 160.25 | 161.91 | +0.30% | |
| 162.14 | 162.18 | 160.00 | 161.42 | +0.22% | |
| 162.62 | 162.93 | 159.75 | 161.07 | -0.27% | |
| 163.79 | 164.45 | 160.72 | 161.50 | +3.78% | |
| 157.95 | 158.56 | 155.32 | 155.62 | -1.49% | |
| 157.17 | 159.72 | 153.41 | 157.97 | -6.88% | |
| 170.53 | 170.74 | 168.44 | 169.64 | -0.99% | |
| 170.32 | 171.89 | 169.85 | 171.34 | -1.13% | |
| 174.24 | 175.04 | 172.63 | 173.30 | +0.48% | |
| 170.70 | 174.44 | 170.67 | 172.48 | +1.67% | |
| 170.08 | 173.24 | 167.79 | 169.64 | +0.22% | |
| 169.84 | 170.26 | 168.33 | 169.26 | +0.59% | |
| 166.37 | 169.49 | 166.04 | 168.27 | -0.86% | |
| 170.64 | 170.89 | 168.47 | 169.73 | +0.23% | |
| 165.35 | 169.43 | 164.82 | 169.34 | +2.93% | |
| 168.46 | 168.65 | 164.06 | 164.52 | -2.59% | |
| 168.15 | 170.31 | 167.15 | 168.90 | -0.23% | |
| 167.97 | 170.37 | 167.25 | 169.29 | +0.55% | |
| 166.22 | 169.58 | 166.21 | 168.37 | +2.35% | |
| 167.36 | 168.10 | 164.45 | 164.50 | -2.93% | |
| 168.75 | 170.47 | 168.11 | 169.47 | -1.25% | |
| 175.49 | 175.88 | 171.42 | 171.61 | -3.85% | |
| 173.45 | 180.21 | 172.76 | 178.49 | -5.70% | |
| 189.95 | 191.48 | 188.67 | 189.28 | -1.99% | |
| 192.98 | 193.79 | 191.60 | 193.12 | +1.56% | |
| 190.20 | 190.24 | 186.24 | 190.16 | -2.56% | |
| 189.52 | 196.41 | 189.17 | 195.15 | +6.14% | |
| 187.07 | 187.65 | 183.49 | 183.86 | -3.04% | |
| 190.31 | 190.46 | 186.16 | 189.62 | -0.70% | |
| 189.25 | 191.13 | 188.45 | 190.95 | +1.35% | |
| 184.28 | 189.57 | 184.28 | 188.41 | +1.47% | |
| 184.82 | 186.58 | 184.55 | 185.68 | +1.45% | |
| 183.40 | 184.61 | 182.19 | 183.02 | +1.10% | |
| 179.81 | 181.15 | 179.28 | 181.02 | +2.60% | |
| 175.29 | 177.43 | 175.11 | 176.43 | +0.86% | |
| 177.67 | 177.80 | 173.66 | 174.93 | -1.66% | |
| 178.70 | 180.44 | 177.65 | 177.89 | -0.46% | |
| 178.33 | 179.12 | 176.64 | 178.71 | +0.81% | |
| 179.16 | 179.22 | 176.55 | 177.27 | -0.83% | |
| 182.53 | 182.70 | 178.59 | 178.75 | -1.94% | |
| 181.36 | 183.67 | 180.39 | 182.28 | +1.86% | |
| 180.94 | 181.72 | 177.88 | 178.96 | -2.44% | |
| 181.73 | 183.81 | 181.16 | 183.43 | +1.04% | |
| 184.16 | 185.31 | 181.36 | 181.55 | -2.37% | |
| 184.02 | 186.12 | 184.02 | 185.95 | +2.28% | |
| 180.58 | 183.37 | 180.24 | 181.80 | +3.13% | |
| 174.60 | 177.56 | 174.60 | 176.28 | -0.66% | |
| 179.10 | 179.56 | 176.03 | 177.45 | -1.26% | |
| 182.72 | 183.23 | 179.62 | 179.71 | -3.21% | |
| 185.99 | 187.10 | 184.65 | 185.67 | +0.18% | |
| 183.80 | 186.46 | 183.36 | 185.33 | -0.17% | |
| 187.43 | 188.72 | 185.38 | 185.65 | -0.82% | |
| 188.26 | 188.61 | 186.74 | 187.19 | +0.09% | |
| 188.22 | 189.08 | 186.45 | 187.03 | -1.43% | |
| 185.84 | 191.50 | 184.98 | 189.75 | +1.22% | |
| 186.69 | 188.31 | 185.73 | 187.46 | +1.53% | |
| 184.70 | 186.36 | 184.19 | 184.64 | +0.39% | |
| 183.43 | 184.74 | 182.67 | 183.92 | +1.29% | |
| 183.25 | 183.44 | 180.55 | 181.58 | -1.83% | |
| 186.69 | 186.70 | 184.70 | 184.96 | -1.47% | |
| 183.36 | 187.78 | 183.33 | 187.72 | +1.72% | |
| 183.01 | 185.82 | 182.70 | 184.54 | +1.47% | |
| 183.79 | 185.81 | 181.73 | 181.86 | -0.54% | |
| 182.71 | 183.55 | 181.58 | 182.85 | +0.18% | |
| 184.37 | 184.37 | 181.03 | 182.52 | -1.30% | |
| 184.53 | 185.61 | 183.55 | 184.92 | +2.03% | |
| 181.48 | 181.98 | 180.00 | 181.24 | -1.21% | |
| 184.36 | 185.19 | 182.80 | 183.46 | -0.69% | |
| 185.45 | 187.18 | 184.01 | 184.74 | -1.40% | |
| 188.47 | 190.00 | 186.87 | 187.37 | +1.17% | |
| 183.93 | 187.00 | 181.73 | 185.20 | -0.79% | |
| 186.91 | 187.98 | 185.41 | 186.68 | -0.44% | |
| 188.91 | 190.59 | 187.20 | 187.51 | -1.18% | |
| 189.15 | 189.94 | 187.56 | 189.75 | -1.33% | |
| 195.21 | 196.64 | 191.81 | 192.30 | -1.29% | |
| 196.55 | 196.65 | 194.80 | 194.81 | -0.50% | |
| 198.85 | 198.99 | 195.77 | 195.78 | -2.45% | |
| 202.81 | 203.37 | 200.67 | 200.69 | -2.01% | |
| 202.81 | 205.30 | 202.55 | 204.80 | +2.16% | |
| 201.44 | 201.80 | 199.99 | 200.47 | -0.37% | |
| 204.20 | 204.39 | 199.50 | 201.21 | -1.55% | |
| 202.55 | 204.73 | 202.07 | 204.38 | +1.06% | |
| 202.48 | 203.18 | 200.70 | 202.24 | -0.88% | |
| 207.30 | 207.30 | 203.82 | 204.03 | -0.47% | |
| 202.64 | 206.50 | 201.97 | 204.99 | +0.35% | |
| 205.45 | 206.73 | 203.66 | 204.27 | +1.72% | |
| 198.71 | 202.00 | 196.95 | 200.81 | -1.00% | |
| 204.75 | 204.75 | 202.73 | 202.83 | -0.32% | |
| 199.78 | 204.34 | 199.23 | 203.49 | +1.37% | |
| 198.89 | 201.74 | 198.72 | 200.73 | +1.78% | |
| 194.85 | 197.27 | 193.55 | 197.22 | +1.72% | |
| 193.83 | 194.64 | 192.61 | 193.88 | +2.90% | |
| 190.88 | 192.97 | 187.95 | 188.42 | +2.74% | |
| 185.08 | 186.81 | 182.79 | 183.40 | -2.00% | |
| 187.67 | 188.72 | 186.44 | 187.14 | +0.73% | |
| 182.63 | 186.22 | 182.39 | 185.78 | +0.93% | |
| 183.86 | 186.78 | 183.76 | 184.07 | +0.26% | |
| 188.14 | 188.40 | 182.62 | 183.60 | -2.82% | |
| 186.73 | 189.79 | 186.33 | 188.93 | +0.27% | |
| 190.67 | 190.73 | 187.56 | 188.42 | -1.50% | |
| 193.96 | 193.96 | 190.95 | 191.29 | -0.37% | |
| 190.81 | 192.51 | 190.54 | 192.01 | +1.11% | |
| 192.64 | 193.65 | 189.43 | 189.90 | -1.35% | |
| 193.91 | 193.92 | 190.96 | 192.50 | -0.42% | |
| 194.22 | 194.83 | 192.31 | 193.31 | -0.86% | |
| 196.72 | 198.09 | 194.81 | 194.99 | +0.02% | |
| 190.33 | 195.79 | 189.35 | 194.95 | +0.38% | |
| 194.01 | 194.83 | 192.76 | 194.22 | -1.67% | |
| 199.40 | 199.52 | 195.26 | 197.52 | -1.99% | |
| 203.22 | 203.29 | 200.55 | 201.53 | -0.11% | |
| 200.00 | 201.99 | 197.10 | 201.76 | -0.97% | |
| 205.64 | 206.30 | 203.34 | 203.73 | -2.26% | |
| 207.27 | 209.93 | 206.95 | 208.45 | +2.19% | |
| 204.98 | 205.16 | 202.64 | 203.98 | -0.88% | |
| 206.75 | 207.55 | 205.30 | 205.79 | -0.40% | |
| 208.99 | 209.35 | 206.49 | 206.61 | +0.81% | |
| 204.60 | 207.34 | 204.26 | 204.94 | +0.36% | |
| 206.60 | 207.69 | 204.05 | 204.20 | -2.12% | |
| 208.75 | 208.95 | 205.72 | 208.62 | -0.02% | |
| 212.66 | 212.71 | 207.52 | 208.67 | -0.39% | |
| 208.10 | 211.27 | 207.85 | 209.48 | +1.91% | |
| 205.64 | 206.71 | 204.09 | 205.55 | +0.50% | |
| 202.52 | 205.86 | 202.10 | 204.52 | -0.12% | |
| 200.08 | 204.92 | 199.19 | 204.76 | +5.87% | |
| 194.02 | 195.90 | 190.60 | 193.40 | +2.87% | |
| 191.80 | 192.76 | 187.06 | 188.01 | -2.60% | |
| 190.46 | 193.97 | 188.49 | 193.03 | +3.14% | |
| 187.07 | 190.67 | 186.58 | 187.16 | -0.15% | |
| 189.06 | 190.70 | 186.32 | 187.45 | +1.70% | |
| 187.61 | 190.72 | 183.63 | 184.32 | -2.17% | |
| 190.44 | 192.79 | 186.18 | 188.41 | +1.55% | |
| 186.06 | 187.02 | 184.92 | 185.54 | +0.19% | |
| 186.74 | 187.06 | 185.14 | 185.18 | -0.68% | |
| 186.34 | 187.68 | 185.80 | 186.44 | -2.49% | |
| 189.30 | 192.36 | 189.30 | 191.20 | +1.45% | |
| 186.28 | 189.18 | 186.16 | 188.46 | +1.38% | |
| 184.12 | 185.98 | 182.88 | 185.90 | +1.37% | |
| 180.90 | 183.58 | 180.34 | 183.38 | +1.27% | |
| 179.36 | 181.58 | 178.08 | 181.08 | +0.67% | |
| 180.28 | 182.24 | 178.34 | 179.88 | -4.71% | |
| 188.94 | 189.36 | 187.02 | 188.78 | +0.43% | |
| 190.60 | 190.72 | 186.82 | 187.98 | -2.44% | |
| 192.04 | 192.86 | 190.74 | 192.68 | +1.94% | |
| 188.28 | 189.08 | 185.56 | 189.02 | +0.94% | |
| 190.28 | 190.36 | 186.82 | 187.26 | -1.08% | |
| 190.48 | 191.88 | 189.08 | 189.30 | +0.68% | |
| 190.36 | 191.90 | 186.44 | 188.02 | -1.21% | |
| 189.62 | 193.02 | 188.24 | 190.32 | +0.21% | |
| 184.98 | 190.54 | 184.92 | 189.92 | +4.10% | |
| 182.34 | 182.76 | 179.06 | 182.44 | -0.38% | |
| 184.78 | 184.90 | 182.34 | 183.14 | -0.39% | |
| 184.50 | 184.96 | 183.84 | 183.86 | -0.63% | |
| 185.32 | 185.76 | 184.72 | 185.02 | -0.01% | |
| 184.66 | 185.78 | 184.66 | 185.04 | -0.41% | |
| 185.06 | 185.82 | 184.36 | 185.80 | +0.49% | |
| 184.64 | 185.22 | 184.02 | 184.90 | +0.34% | |
| 185.04 | 186.20 | 183.88 | 184.28 | +0.64% | |
| 181.62 | 183.72 | 181.26 | 183.10 | +0.21% | |
| 180.86 | 183.74 | 180.72 | 182.72 | +0.83% | |
| 180.58 | 182.34 | 180.38 | 181.22 | +0.83% | |
| 182.18 | 182.50 | 179.70 | 179.72 | -1.63% | |
| 181.74 | 183.16 | 180.38 | 182.70 | -0.23% | |
| 180.74 | 183.58 | 180.24 | 183.12 | +1.93% | |
| 178.80 | 179.92 | 178.56 | 179.66 | -0.51% | |
| 181.24 | 183.04 | 180.40 | 180.58 | -1.33% | |
| 182.36 | 183.32 | 179.40 | 183.02 | +1.88% | |
| 182.36 | 182.90 | 179.56 | 179.64 | -1.60% | |
| 180.74 | 182.74 | 179.34 | 182.56 | +1.22% | |
| 181.38 | 182.36 | 180.14 | 180.36 | +0.17% | |
| 181.30 | 181.74 | 179.54 | 180.06 | -0.90% | |
| 181.38 | 182.56 | 181.04 | 181.70 | +0.75% | |
| 181.82 | 182.16 | 180.28 | 180.34 | -0.39% | |
| 185.88 | 185.96 | 180.86 | 181.04 | -2.37% | |
| 185.14 | 185.66 | 184.10 | 185.44 | -0.64% | |
| 186.00 | 188.04 | 185.68 | 186.64 | +0.09% | |
| 184.88 | 186.82 | 184.40 | 186.48 | +1.88% | |
| 181.22 | 183.66 | 181.22 | 183.04 | +0.57% | |
| 178.68 | 183.82 | 178.68 | 182.00 | +2.62% | |
| 179.70 | 180.02 | 176.82 | 177.36 | -0.35% | |
| 179.12 | 180.14 | 177.18 | 177.98 | -0.63% | |
| 178.06 | 179.42 | 176.88 | 179.10 | +0.17% | |
| 178.66 | 180.54 | 178.24 | 178.80 | +0.34% | |
| 177.04 | 178.74 | 176.56 | 178.20 | +0.55% | |
| 175.78 | 178.86 | 175.24 | 177.22 | +1.06% | |
| 176.54 | 177.80 | 174.46 | 175.36 | -1.58% | |
| 176.38 | 178.64 | 176.00 | 178.18 | +1.84% | |
| 172.48 | 175.06 | 171.70 | 174.96 | +3.43% | |
| 169.10 | 170.30 | 168.44 | 169.16 | +0.97% | |
| 168.62 | 170.04 | 166.74 | 167.54 | +3.23% | |
| 162.76 | 164.18 | 162.04 | 162.30 | -1.07% | |
| 161.30 | 164.22 | 160.96 | 164.06 | +0.38% | |
| 163.96 | 164.80 | 162.10 | 163.44 | -0.83% | |
| 164.36 | 165.10 | 163.00 | 164.80 | +0.07% | |
| 164.18 | 165.64 | 162.58 | 164.68 | +0.13% | |
| 166.78 | 166.92 | 163.28 | 164.46 | -0.46% | |
| 168.08 | 168.44 | 163.56 | 165.22 | -1.72% | |
| 166.92 | 168.42 | 166.48 | 168.12 | +0.92% | |
| 166.90 | 167.04 | 165.84 | 166.58 | -0.13% | |
| 166.34 | 167.62 | 166.24 | 166.80 | -0.04% | |
| 166.90 | 168.42 | 166.56 | 166.86 | +0.25% | |
| 167.68 | 167.82 | 166.24 | 166.44 | -0.78% | |
| 169.72 | 170.36 | 167.56 | 167.74 | -0.97% | |
| 167.68 | 170.12 | 167.30 | 169.38 | +1.03% | |
| 167.04 | 168.84 | 166.20 | 167.66 | -1.18% | |
| 167.10 | 170.08 | 167.06 | 169.66 | -0.34% | |
| 169.16 | 170.34 | 168.60 | 170.24 | +0.72% | |
| 168.70 | 169.84 | 168.10 | 169.02 | -0.02% | |
| 171.26 | 171.76 | 167.70 | 169.06 | -0.60% | |
| 171.80 | 172.76 | 169.98 | 170.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AZN chart for longer ranges.