|
Market Closed -
NYSE
16:00:02 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 162.70 USD | -1.26% |
|
0.00% | +76.98% |
Stock exchange
NYSE
AZN 162.70 $
-1.26%
500M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AZN | 162.70USD | -1.26% | 500M $ | ||
| AZN | 12,148.76GBX | +1.19% | 4.9B p | ||
NYSE
| AZN | 162.70USD | -1.26% | 500M $ | |
|
Nasdaq Stockholm
| AZN | 1,580.00SEK | +1.58% | 667M kr | |
|
CBOE
| AZN | 162.67USD | -1.24% | 25.46M $ | |
|
CBOE
| AZNs | 1,579.75SEK | +1.59% | 184M kr | |
|
CBOE
| AZN | 12,148.00GBX | +1.15% | 1.27B p | |
|
CBOE
| AZN | 1,555.50SEK | -0.96% | 6.09M kr | |
|
Tradegate
| ZEG | 141.85EUR | +1.29% | 288K € | |
|
Deutsche Boerse AG
| ZEG | 141.90EUR | +1.18% | 118K € | |
|
Boerse Muenchen
| ZEG | 141.85EUR | +1.47% | 107K € | |
|
Börse Stuttgart
| ZEG | 142.00EUR | +1.68% | 36.07K € | |
|
Berne S.E.
| 000982352 | 135.15CHF | +2.81% | 6.08K CHF | |
|
Mexican S.E.
| AZN1 N | 2,777.00MXN | +2.19% | 24.99K $ | |
| AZN | 64,550.00ARS | -1.49% | 180M $ | ||
|
Buenos Aires S.E.
| AZND | 42.10USD | -1.84% | 6.78K $ | |
| A1ZN34 | 139.42BRL | -0.24% | 356K R$ |
Quotes 5-day view: AstraZeneca PLC
Delayed Quote NYSE
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$162.13 | US$162.47 | US$161.63 | US$164.77 | US$162.70 |
| Volume | 3,068,214 | 2,598,488 | 3,301,432 | 2,425,271 | 3,073,349 |
| Change | -0.35% | +0.21% | -0.52% | +1.94% | -1.26% |
| Opening | US$162.70 | US$163.66 | US$162.54 | US$165.64 | US$162.82 |
| High | US$163.75 | US$164.24 | US$164.69 | US$165.74 | US$163.78 |
| Low | US$161.95 | US$161.39 | US$160.87 | US$162.24 | US$161.13 |
Performance
| 1 day | -1.26% | ||
| Current month | +75.38% | ||
| Current year | +76.98% | ||
| 1 year | +99.49% | ||
| 3 years | +139.26% | ||
| 5 years | +178.64% | ||
| 10 years | +390.36% |
Volumes
marketsDaily volume
3,073,349
Estimated daily volume
3,073,349
Avg. Volume 20 sessions
3,147,513
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
512,100,365.1
Record volume 1
65,540,180
Record volume 2
57,465,880
Record volume 3
56,346,570
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
251,786,138,707
Net sales (USD)
58,739,000,000
Number of employees
96,100
Sales / Employee (USD)
611,228
Free-Float
96.63 %
Free-Float capitalization (USD)
243,296,384,715
Average Daily Capital Traded
0.2%
Indicators
Moving average 5 days
162.74
Moving average 20 days
162.38
Moving average 50 days
169.56
Moving average 100 days
177.2
Price spread / (MMA5)
+0.02%
Price spread / (MMA20)
-0.20%
Price spread / (MMA50)
+4.22%
Price spread / (MMA100)
+8.91%
STIM
RSI 9 days
53.72
RSI 14 days
50.06
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.26% | 0.00% | +99.49% | +139.26% | 252B | |
| -0.88% | -2.15% | +58.05% | +105.26% | 1,024B | |
| -1.15% | +2.68% | +54.25% | +74.19% | 663B | |
| -1.44% | +0.38% | +20.65% | +76.13% | 453B | |
| -0.49% | +0.65% | +31.47% | +38.36% | 352B | |
| -1.90% | +2.86% | +23.91% | +43.04% | 304B | |
| +1.20% | +1.59% | +1.52% | +12.27% | 252B | |
| -1.55% | +1.11% | +54.15% | +75.59% | 236B | |
| -0.23% | +2.17% | -13.89% | -55.83% | 206B | |
| -0.15% | +3.65% | +31.24% | +103.39% | 187B | |
| Average | -0.79% | +1.26% | +36.08% | +61.17% | 393.02B | |
| Weighted average by Cap. | -0.90% | +0.62% | +41.83% | +71.77% |
Historical Quotes: AstraZeneca PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bc9bc9779941b218401.cnSKrXWaq97a1EO8cxiFvqk68AabxHEtqk548xUh5lg.GAWymSrewoupgG7pIl6o5JppwF7ClBZAmTY3g0xl3jAYDcmbMNnfvb7sFg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 162.70 | 136,297 | 1,633,061 |
| 16:00:00 | 162.66 | 100 | 1,496,764 |
| 15:59:59 | 162.70 | 325 | 1,496,664 |
| 15:59:59 | 162.70 | 1,675 | 1,496,339 |
| 15:59:59 | 162.67 | 100 | 1,494,664 |
| 15:59:58 | 162.67 | 100 | 1,494,564 |
| 15:59:58 | 162.67 | 100 | 1,494,464 |
| 15:59:58 | 162.67 | 100 | 1,494,364 |
| 15:59:58 | 162.67 | 142 | 1,494,264 |
| 15:59:56 | 162.67 | 100 | 1,494,122 |
Price Extremes
| Current year | 89.04 |  | 163.78 |
| 1 year | 72.9 | | 163.78 |
| 3 years | 60.47 | | 163.78 |
| 5 years | 52.65 | | 163.78 |
| 10 years | 25.55 | | 163.78 |
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
