AstraZeneca PLC (AZN) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +17.5%
- 3M
- +15.7%
- YTD
- +2.1%
- 1Y
- +10.3%
- 3Y
- +13.7%
- 5Y
- +7.7%
Loading 10-year price history...
AZN Historical Performance
AZN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -23.4%
- 2003 annual price return
- +36.2%
- 2004 annual price return
- -25.7%
- 2005 annual price return
- +34.2%
- 2006 annual price return
- +5.9%
- 2007 annual price return
- -20.5%
- 2008 annual price return
- -3.3%
- 2009 annual price return
- +15.6%
- 2010 annual price return
- -2.6%
- 2011 annual price return
- -0.5%
- 2012 annual price return
- -0.9%
- 2013 annual price return
- +22.0%
- 2014 annual price return
- +19.2%
- 2015 annual price return
- -3.9%
- 2016 annual price return
- -17.3%
- 2017 annual price return
- +25.2%
- 2018 annual price return
- +10.7%
- 2019 annual price return
- +33.6%
- 2020 annual price return
- +1.0%
- 2021 annual price return
- +13.3%
- 2022 annual price return
- +17.6%
- 2023 annual price return
- -1.5%
- 2024 annual price return
- -2.1%
- 2025 annual price return
- +31.0%
- 2026 annual price return
- -12.9%
AZN Stock Price Trajectory (1993–2026)
As of November 7, 2026, AstraZeneca PLC (AZN) trades at $186.43, representing a +10.3% return over the past year. The stock has delivered a +57.0% total return over five years (+7.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $212.71 on February 18, 2026. From this peak, AZN has corrected -12.4%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers PFE (+18.3% 1Y), MRK (+71.0% 1Y), and LLY (+44.4% 1Y), AZN has underperformed the peer group average. Compare AZN vs PFE →
AZN Historical Price Data · from 1993
Rows 1–50 of 8,431| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 181.34 | 187.33 | 181.20 | 186.43 | 2.77M | -0.22% |
| 2026-11-05 | 190.00 | 192.65 | 186.53 | 186.85 | 4.62M | -1.14% |
| 2026-11-04 | 188.44 | 189.66 | 187.11 | 189.01 | 4.56M | +2.79% |
| 2026-11-03 | 186.11 | 187.36 | 182.93 | 183.88 | 3.89M | -1.45% |
| 2026-11-02 | 184.59 | 187.94 | 184.52 | 186.58 | 2.70M | -0.04% |
| 2026-10-30 | 183.59 | 188.39 | 183.10 | 186.65 | 5.47M | +7.02% |
| 2026-10-29 | 173.26 | 175.35 | 172.87 | 174.40 | 3.72M | +2.88% |
| 2026-10-28 | 168.65 | 171.94 | 167.96 | 169.51 | 1.70M | -0.34% |
| 2026-10-27 | 169.68 | 171.72 | 169.45 | 170.08 | 2.91M | -1.15% |
| 2026-10-26 | 171.54 | 172.37 | 170.68 | 172.06 | 3.31M | +0.33% |
| 2026-10-23 | 171.28 | 171.75 | 169.51 | 171.49 | 3.69M | -0.63% |
| 2026-10-22 | 169.86 | 173.91 | 169.32 | 172.57 | 2.77M | +2.45% |
| 2026-10-21 | 168.91 | 169.84 | 168.09 | 168.45 | 1.90M | -0.22% |
| 2026-10-20 | 166.77 | 169.24 | 166.66 | 168.82 | 4.59M | +2.97% |
| 2026-10-19 | 164.51 | 166.10 | 163.91 | 163.95 | 2.32M | -0.88% |
| 2026-10-16 | 166.97 | 167.18 | 164.37 | 165.41 | 3.46M | -0.76% |
| 2026-10-15 | 167.69 | 169.81 | 166.49 | 166.68 | 4.40M | +2.87% |
| 2026-10-14 | 158.71 | 162.71 | 158.31 | 162.03 | 3.33M | +3.99% |
| 2026-10-13 | 160.76 | 160.83 | 154.00 | 155.82 | 3.11M | -1.59% |
| 2026-10-12 | 159.44 | 159.44 | 157.60 | 158.33 | 2.86M | -0.55% |
| 2026-10-09 | 159.45 | 160.07 | 158.53 | 159.20 | 2.12M | +0.26% |
| 2026-10-08 | 159.80 | 160.05 | 156.72 | 158.78 | 3.49M | -0.84% |
| 2026-10-07 | 159.12 | 161.29 | 158.53 | 160.12 | 2.46M | +0.95% |
| 2026-10-06 | 159.79 | 159.96 | 156.26 | 158.61 | 2.05M | +1.33% |
| 2026-10-05 | 156.76 | 157.20 | 154.81 | 156.53 | 2.26M | -0.24% |
| 2026-10-02 | 158.46 | 158.79 | 156.41 | 156.90 | 3.04M | -0.51% |
| 2026-10-01 | 160.77 | 161.32 | 157.54 | 157.70 | 3.38M | -2.33% |
| 2026-09-30 | 164.47 | 164.48 | 161.46 | 161.47 | 2.23M | -1.67% |
| 2026-09-29 | 165.09 | 166.47 | 163.24 | 164.21 | 3.37M | -1.17% |
| 2026-09-28 | 165.69 | 167.52 | 165.39 | 166.15 | 1.73M | -0.26% |
| 2026-09-25 | 166.16 | 166.81 | 164.60 | 166.58 | 2.07M | +1.23% |
| 2026-09-24 | 162.91 | 166.25 | 162.91 | 164.56 | 3.19M | +0.75% |
| 2026-09-23 | 166.58 | 167.59 | 163.33 | 163.33 | 2.36M | -2.99% |
| 2026-09-22 | 167.84 | 169.35 | 166.74 | 168.37 | 2.31M | +0.16% |
| 2026-09-21 | 168.45 | 169.00 | 167.11 | 168.10 | 2.94M | +1.22% |
| 2026-09-18 | 167.15 | 167.83 | 165.54 | 166.08 | 3.06M | -0.04% |
| 2026-09-17 | 164.59 | 166.29 | 164.30 | 166.14 | 3.81M | +2.00% |
| 2026-09-16 | 164.21 | 165.42 | 162.02 | 162.89 | 3.86M | +0.64% |
| 2026-09-15 | 161.42 | 163.90 | 160.71 | 161.85 | 2.94M | -1.18% |
| 2026-09-14 | 164.08 | 164.55 | 162.14 | 163.78 | 3.09M | +2.25% |
| 2026-09-11 | 161.43 | 161.51 | 158.13 | 160.17 | 2.23M | +0.33% |
| 2026-09-10 | 157.68 | 160.30 | 157.23 | 159.64 | 2.94M | +1.72% |
| 2026-09-09 | 158.31 | 159.13 | 156.74 | 156.94 | 3.87M | -1.94% |
| 2026-09-08 | 163.96 | 163.96 | 159.40 | 160.04 | 5.15M | -1.63% |
| 2026-09-04 | 162.82 | 163.78 | 161.13 | 162.70 | 3.07M | -1.26% |
| 2026-09-03 | 165.64 | 165.74 | 162.24 | 164.77 | 2.43M | +1.94% |
| 2026-09-02 | 162.54 | 164.69 | 160.87 | 161.63 | 3.30M | -0.52% |
| 2026-09-01 | 163.66 | 164.24 | 161.39 | 162.47 | 2.60M | +0.21% |
| 2026-08-31 | 162.70 | 163.75 | 161.95 | 162.13 | 3.07M | -0.35% |
| 2026-08-28 | 163.52 | 163.54 | 161.18 | 162.70 | 2.88M | -1.11% |
AZN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
AZN Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AZN — Frequently Asked Questions
Quick answers to the most common questions about buying AZN stock.
How has AZN stock performed recently?
AZN returned +10.3% over the past year, beating its 5-year annualized CAGR of +7.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AZN's all-time high price?
AstraZeneca PLC reached $212.71 on 2026-02-18. The 52-week high is $212.71. Current 1-year return of +10.3% places the stock closer to historical peaks.
Where can I download AZN historical price data?
This page provides AZN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.