AstraZeneca PLC - American Depositary Shares (AZN)
209.48
+0.00 (0.00%)
NYSE · Last Trade: Feb 18th, 4:27 AM EST
Historical Prices For AstraZeneca PLC - American Depositary Shares (AZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/17/2026 | 208.10 | 211.27 | 207.85 | 209.48 | 2,287,799 | 209.48 |
| 2/13/2026 | 205.64 | 206.71 | 204.09 | 205.55 | 2,504,808 | 205.55 |
| 2/12/2026 | 202.52 | 205.86 | 202.10 | 204.52 | 2,723,801 | 204.52 |
| 2/11/2026 | 200.08 | 204.92 | 199.19 | 204.76 | 3,483,966 | 204.76 |
| 2/10/2026 | 194.02 | 195.90 | 190.60 | 193.40 | 2,726,403 | 193.40 |
| 2/09/2026 | 191.80 | 192.76 | 187.06 | 188.01 | 3,154,696 | 188.01 |
| 2/06/2026 | 190.46 | 193.97 | 188.49 | 193.03 | 3,187,386 | 193.03 |
| 2/05/2026 | 187.07 | 190.67 | 186.59 | 187.16 | 3,380,315 | 187.16 |
| 2/04/2026 | 189.06 | 190.70 | 186.32 | 187.45 | 3,889,153 | 187.45 |
| 2/03/2026 | 187.61 | 190.72 | 183.63 | 184.32 | 2,659,867 | 184.32 |
| 2/02/2026 | 187.50 | 192.79 | 186.18 | 188.41 | 3,228,415 | 188.41 |