|
Market Closed -
NYSE
16:00:02 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 156.45 USD | -0.50% |
|
-3.08% | +70.18% |
| 08-14 | FTSE 100 drifts lower in mixed day for Europe | AN |
| 08-14 | Lannebo Navigator fell 0.1% in July, memory-related semiconductor stocks plunged | FW |
Stock exchange
NYSE
AZN 156.45 $
-0.50%
579M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AZN | 156.45USD | -0.50% | 579M $ | ||
| AZN | 11,460.00GBX | -2.12% | 28.06B p | ||
NYSE
| AZN | 156.45USD | -0.50% | 579M $ | |
|
Nasdaq Stockholm
| AZN | 1,480.00SEK | -2.25% | 1.02B kr | |
|
CBOE
| AZN | 11,474.00GBX | -1.97% | 3.59B p | |
|
CBOE
| AZNs | 1,478.50SEK | -2.25% | 271M kr | |
|
CBOE
| AZN | 156.43USD | -0.51% | 20.91M $ | |
|
Tradegate
| ZEG | 135.25EUR | -0.84% | 1.56M € | |
|
CBOE
| AZN | 1,476.00SEK | -2.54% | 6.72M kr | |
|
Deutsche Boerse AG
| ZEG | 134.65EUR | -2.21% | 557K € | |
|
Boerse Muenchen
| ZEG | 134.95EUR | -1.21% | 133K € | |
|
Börse Stuttgart
| ZEG | 134.65EUR | -1.17% | 86.45K € | |
|
Mexican S.E.
| AZN1 N | 2,699.00MXN | -1.50% | 688K $ | |
|
Berne S.E.
| 000982352 | 127.75CHF | -0.79% | 766.51 CHF | |
| AZN | 61,550.00ARS | -1.01% | 18.46M $ | ||
|
Buenos Aires S.E.
| AZND | 40.60USD | -0.90% | 2.72K $ | |
| A1ZN34 | 136.22BRL | +0.20% | 118K R$ |
Quotes 5-day view: AstraZeneca PLC
Delayed Quote NYSE
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | US$161.91 | US$158.75 | US$158.50 | US$157.24 | US$156.45 |
| Volume | 3,745,982 | 2,754,805 | 4,140,379 | 3,598,337 | 3,697,884 |
| Change | +0.30% | -1.95% | -0.16% | -0.79% | -0.50% |
| Opening | US$160.59 | US$162.06 | US$157.68 | US$157.85 | US$155.50 |
| High | US$162.72 | US$162.26 | US$159.02 | US$158.44 | US$156.46 |
| Low | US$160.25 | US$158.61 | US$157.12 | US$156.97 | US$154.53 |
Performance
| 1 day | -0.50% | ||
| Current month | +68.64% | ||
| Current year | +70.18% | ||
| 1 year | +97.74% | ||
| 3 years | +124.43% | ||
| 5 years | +166.30% | ||
| 10 years | +366.32% |
Volumes
marketsDaily volume
3,697,884
Estimated daily volume
3,697,884
Avg. Volume 20 sessions
4,568,028
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
714,667,980.6
Record volume 1
65,540,180
Record volume 2
57,465,880
Record volume 3
56,346,570
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
240,810,978,032
Net sales (USD)
58,739,000,000
Number of employees
96,100
Sales / Employee (USD)
611,228
Free-Float
96.63 %
Free-Float capitalization (USD)
232,691,450,501
Average Daily Capital Traded
0.3%
Indicators
Moving average 5 days
158.57
Moving average 20 days
165.02
Moving average 50 days
174.53
Moving average 100 days
182.27
Price spread / (MMA5)
+1.36%
Price spread / (MMA20)
+5.48%
Price spread / (MMA50)
+11.56%
Price spread / (MMA100)
+16.51%
RSI 9 days
32.14
RSI 14 days
35.32
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.50% | -3.08% | +97.74% | +124.43% | 241B | |
| -2.25% | -0.47% | +68.30% | +115.90% | 1,052B | |
| -0.66% | +0.43% | +47.39% | +50.54% | 627B | |
| -0.54% | +1.39% | +20.69% | +63.99% | 441B | |
| -1.99% | -3.32% | +38.71% | +35.41% | 349B | |
| -1.05% | -2.81% | +23.07% | +35.70% | 287B | |
| -2.12% | -3.67% | -1.14% | +5.37% | 241B | |
| -0.63% | +1.04% | +40.05% | +56.09% | 224B | |
| -1.19% | -3.41% | -9.57% | -52.71% | 202B | |
| +0.16% | +3.87% | +16.89% | +73.73% | 172B | |
| Average | -1.08% | +0.43% | +34.21% | +50.84% | 383.6B | |
| Weighted average by Cap. | -1.30% | +0.32% | +42.77% | +65.25% |
Historical Quotes: AstraZeneca PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b46b479cc.6AMEfeQ2ZQj5peyGz99DWkl2CeJ6vKOiVCspODFEP0Y.kkA0EZVYAzy6ya7Zm-82bCcOXYgX6_bIAlxIclwlSh-Oc1AMvg8Gfors2A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 156.45 | 180,218 | 2,541,542 |
| 15:59:59 | 156.46 | 303 | 2,361,324 |
| 15:59:59 | 156.46 | 239 | 2,361,021 |
| 15:59:59 | 156.46 | 100 | 2,360,782 |
| 15:59:57 | 156.46 | 100 | 2,360,682 |
| 15:59:55 | 156.42 | 800 | 2,360,582 |
| 15:59:55 | 156.42 | 200 | 2,359,782 |
| 15:59:55 | 156.42 | 326 | 2,359,582 |
| 15:59:55 | 156.43 | 100 | 2,359,256 |
| 15:59:55 | 156.43 | 100 | 2,359,156 |
Course Extremes
| Current year | 89.04 |  | 156.46 |
| 1 year | 72.9 | | 156.46 |
| 3 years | 60.47 | | 156.46 |
| 5 years | 52.65 | | 156.46 |
| 10 years | 25.55 | | 156.46 |
Monthly variations
Annual variations
| 2026 | +0.91% | ||
| 2025 | +40.31% | ||
| 2024 | -2.72% | ||
| 2023 | -0.66% | ||
| 2022 | +16.39% | ||
| 2021 | +16.52% | ||
| 2020 | +0.26% | ||
| 2019 | +31.28% | ||
| 2018 | +9.45% | ||
| 2017 | +27.01% | ||
| 2016 | -19.53% | ||
| 2015 | -3.52% | ||
| 2014 | +18.54% | ||
| 2013 | +25.60% | ||
| 2012 | +2.12% | ||
| 2011 | +0.22% | ||
| 2010 | -1.60% | ||
| 2009 | +14.40% | ||
| 2008 | -4.18% | ||
| 2007 | -20.27% | ||
| 2006 | +10.50% | ||
| 2005 | +33.55% | ||
| 2004 | -24.78% | ||
| 2003 | +37.87% | ||
| 2002 | -22.30% | ||
| 2001 | -10.21% | ||
| 2000 | +20.47% | ||
| 1999 | -6.96% | ||
| 1998 | +27.44% | ||
| 1997 | +24.89% | ||
| 1996 | +45.74% | ||
| 1995 | +40.67% | ||
| 1994 | +10.59% | ||
| 1993 | +23.32% |
- Stock Market
- Stocks
- AZN Stock
- AZN Stock
- Quotes AstraZeneca PLC
Select your edition
All financial news and data tailored to specific country editions
