institutional
NYSE · AZN
AstraZeneca PLC
Healthcare · Drug Manufacturers - General
$162.70
Down-$2.07 (-1.26%)
Updated Sep 8, 2026, 8:40 AM
SID Score
7.3/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 279.95B
- P/E ratio
- 33.06
- Dividend yield
- 0.94%
- 52-week range
- $72.90 – $212.71
- Volume
- 3.07M
- Avg. volume
- 5.47M
Price performance
AZN price history
1M range · 20 trading sessions · Daily adjusted prices
AZN closed at $162.70 after 20 trading sessions, up 0.49% for the selected period.
- Last close
- $162.70
- Period change
- +0.49%
- Period low
- $156.45
- Period high
- $169.66
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 4, 2026 | $162.82 | $163.78 | $161.13 | $162.70 | 3.07M |
| Sep 3, 2026 | $165.64 | $165.74 | $162.24 | $164.77 | 2.43M |
| Sep 2, 2026 | $162.54 | $164.69 | $160.87 | $161.63 | 3.3M |
| Sep 1, 2026 | $163.66 | $164.24 | $161.385 | $162.47 | 2.6M |
| Aug 31, 2026 | $162.70 | $163.75 | $161.95 | $162.13 | 3.07M |
| Aug 28, 2026 | $163.52 | $163.54 | $161.18 | $162.70 | 2.88M |
| Aug 27, 2026 | $165.27 | $165.58 | $163.98 | $164.52 | 2.5M |
| Aug 26, 2026 | $167.46 | $167.89 | $165.17 | $166.27 | 2.68M |
| Aug 25, 2026 | $167.08 | $170.18 | $166.78 | $169.66 | 3.45M |
| Aug 24, 2026 | $164.57 | $167.08 | $163.97 | $166.71 | 2.78M |
| Aug 21, 2026 | $164.04 | $167.25 | $163.96 | $165.98 | 3.18M |
| Aug 20, 2026 | $163.40 | $165.57 | $161.475 | $164.49 | 5.09M |
| Aug 19, 2026 | $162.13 | $165.91 | $162.00 | $164.95 | 3.82M |
| Aug 18, 2026 | $159.12 | $160.64 | $158.98 | $160.10 | 3M |
| Aug 17, 2026 | $156.30 | $157.26 | $155.78 | $156.89 | 3.36M |
| Aug 14, 2026 | $155.50 | $156.46 | $154.53 | $156.45 | 3.7M |
| Aug 13, 2026 | $157.85 | $158.44 | $156.97 | $157.24 | 3.6M |
| Aug 12, 2026 | $157.68 | $159.0226 | $157.12 | $158.50 | 4.14M |
| Aug 11, 2026 | $162.06 | $162.26 | $158.61 | $158.75 | 2.75M |
| Aug 10, 2026 | $160.59 | $162.72 | $160.25 | $161.91 | 3.75M |
Latest AZN news
The latest Smart Investors Daily articles mentioning AZN.
Stock researchResearch & News · Competitors
Loading stock research…