AstraZeneca PLC ( AZN) - Price History
Monthly price history for AZN (AstraZeneca PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $168.71 | $168.71 |
| June 2026 | $189.62 | $189.62 |
| May 2026 | $185.67 | $185.67 |
| April 2026 | $187.37 | $187.37 |
| March 2026 | $197.22 | $197.22 |
| February 2026 | $208.45 | $208.45 |
| January 2026 | $183.61 | $92.77 |
| December 2025 | $181.95 | $91.93 |
| November 2025 | $183.51 | $92.72 |
| October 2025 | $163.08 | $82.40 |
| September 2025 | $151.84 | $76.72 |
| August 2025 | $158.14 | $79.90 |
| July 2025 | $143.66 | $73.09 |
| June 2025 | $137.35 | $69.88 |
| May 2025 | $143.15 | $72.83 |
| April 2025 | $141.10 | $71.79 |
| March 2025 | $144.46 | $73.50 |
| February 2025 | $149.79 | $76.21 |
| January 2025 | $137.12 | $70.76 |
| December 2024 | $126.97 | $65.52 |
| November 2024 | $131.04 | $67.62 |
| October 2024 | $137.88 | $71.15 |
| September 2024 | $150.98 | $77.91 |
| August 2024 | $169.79 | $87.62 |
| July 2024 | $152.44 | $79.15 |
| June 2024 | $150.21 | $77.99 |
| May 2024 | $150.27 | $78.02 |
| April 2024 | $146.14 | $75.88 |
| March 2024 | $130.49 | $67.75 |
| February 2024 | $123.57 | $64.16 |
| January 2024 | $126.41 | $66.64 |
| December 2023 | $127.75 | $67.35 |
| November 2023 | $122.52 | $64.59 |
| October 2023 | $119.94 | $63.23 |
| September 2023 | $128.45 | $67.72 |
| August 2023 | $128.64 | $67.82 |
| July 2023 | $135.12 | $71.70 |
| June 2023 | $134.87 | $71.57 |
| May 2023 | $137.72 | $73.08 |
| April 2023 | $137.98 | $73.22 |
| March 2023 | $130.80 | $69.41 |
| February 2023 | $122.83 | $65.18 |
| January 2023 | $121.43 | $65.37 |
| December 2022 | $125.94 | $67.80 |
| November 2022 | $126.26 | $67.97 |
| October 2022 | $109.24 | $58.81 |
| September 2022 | $101.87 | $54.84 |
| August 2022 | $115.87 | $62.38 |
| July 2022 | $122.16 | $66.23 |
| June 2022 | $121.86 | $66.07 |
| May 2022 | $122.62 | $66.48 |
| April 2022 | $122.47 | $66.40 |
| March 2022 | $122.36 | $66.34 |
| February 2022 | $112.29 | $60.88 |
| January 2022 | $105.62 | $58.21 |
| December 2021 | $105.69 | $58.25 |
| November 2021 | $99.49 | $54.83 |
| October 2021 | $113.19 | $62.38 |
| September 2021 | $108.98 | $60.06 |
| August 2021 | $105.75 | $58.28 |
| July 2021 | $103.04 | $57.24 |
| June 2021 | $107.82 | $59.90 |
| May 2021 | $102.19 | $56.77 |
| April 2021 | $95.53 | $53.07 |
| March 2021 | $89.50 | $49.72 |
| February 2021 | $87.09 | $48.38 |
| January 2021 | $89.36 | $50.60 |
| December 2020 | $88.28 | $49.99 |
| November 2020 | $93.49 | $52.94 |
| October 2020 | $88.58 | $50.16 |
| September 2020 | $96.77 | $54.80 |
| August 2020 | $98.89 | $56 |
| July 2020 | $97.72 | $55.78 |
| June 2020 | $92.66 | $52.89 |
| May 2020 | $95.65 | $54.60 |
| April 2020 | $91.59 | $52.28 |
| March 2020 | $78.24 | $44.66 |
| February 2020 | $76.73 | $43.80 |
| January 2020 | $83.61 | $48.70 |
| December 2019 | $85.61 | $49.86 |
| November 2019 | $83.24 | $48.48 |
| October 2019 | $84.18 | $49.03 |
| September 2019 | $76.52 | $44.57 |
| August 2019 | $77.31 | $45.03 |
| July 2019 | $73.77 | $43.41 |
| June 2019 | $70.15 | $41.28 |
| May 2019 | $63.52 | $37.38 |
| April 2019 | $64 | $37.66 |
| March 2019 | $68.70 | $40.43 |
| February 2019 | $70.66 | $41.58 |
| January 2019 | $60.77 | $36.58 |
| December 2018 | $63.09 | $37.98 |
| November 2018 | $66.15 | $39.82 |
| October 2018 | $64.42 | $38.78 |
| September 2018 | $65.74 | $39.57 |
| August 2018 | $63.69 | $38.34 |
| July 2018 | $64.26 | $39.13 |
| June 2018 | $57.66 | $35.11 |
| May 2018 | $60.81 | $37.03 |
| April 2018 | $58.35 | $35.53 |
| March 2018 | $57.43 | $34.97 |
| February 2018 | $54.50 | $33.19 |
| January 2018 | $55.99 | $35.06 |
| December 2017 | $55.41 | $34.70 |
| November 2017 | $52.49 | $32.87 |
| October 2017 | $55.09 | $34.50 |
| September 2017 | $54.10 | $33.88 |
| August 2017 | $47.64 | $29.83 |
| July 2017 | $47.47 | $30.18 |
| June 2017 | $53.62 | $34.09 |
| May 2017 | $54.09 | $34.39 |
| April 2017 | $47.58 | $30.25 |
| March 2017 | $48.98 | $31.14 |
| February 2017 | $46.02 | $29.26 |
| January 2017 | $41.45 | $27.23 |
| December 2016 | $41.59 | $27.32 |
| November 2016 | $39.79 | $26.14 |
| October 2016 | $43.11 | $28.32 |
| September 2016 | $50.02 | $32.86 |
| August 2016 | $49.94 | $32.81 |
| July 2016 | $51.28 | $34.14 |
| June 2016 | $45.35 | $30.19 |
| May 2016 | $44.62 | $29.70 |
| April 2016 | $43.50 | $28.96 |
| March 2016 | $42.30 | $28.16 |
| February 2016 | $43.07 | $28.67 |
| January 2016 | $45.26 | $32.22 |
| December 2015 | $47.69 | $33.95 |
| November 2015 | $47.83 | $34.05 |
| October 2015 | $44.80 | $31.89 |
| September 2015 | $44.70 | $31.82 |
| August 2015 | $43.94 | $31.28 |
| July 2015 | $46.14 | $33.79 |
| June 2015 | $43.50 | $63.71 |
| May 2015 | $46.12 | $67.55 |
| April 2015 | $46.75 | $68.48 |
| March 2015 | $46.72 | $68.43 |
| February 2015 | $47.04 | $68.90 |
| January 2015 | $45.68 | $71.04 |
| December 2014 | $45.26 | $70.38 |
| November 2014 | $47.69 | $74.17 |
| October 2014 | $46.90 | $72.94 |
| September 2014 | $45.94 | $71.44 |
| August 2014 | $48.88 | $76.01 |
| July 2014 | $46.20 | $72.79 |
| June 2014 | $47.16 | $74.31 |
| May 2014 | $45.82 | $72.20 |
| April 2014 | $50.17 | $79.05 |
| March 2014 | $41.18 | $64.88 |
| February 2014 | $43 | $67.76 |
| January 2014 | $39.18 | $63.50 |
| December 2013 | $36.63 | $59.37 |
| November 2013 | $35.28 | $57.19 |
| October 2013 | $32.61 | $52.86 |
| September 2013 | $32.04 | $51.93 |
| August 2013 | $30.36 | $49.21 |
| July 2013 | $30.74 | $50.72 |
| June 2013 | $28.67 | $47.30 |
| May 2013 | $31.07 | $51.25 |
| April 2013 | $31.47 | $51.92 |
| March 2013 | $30.30 | $49.98 |
| February 2013 | $27.54 | $45.44 |
| January 2013 | $28.04 | $48.18 |
| December 2012 | $27.51 | $47.27 |
| November 2012 | $27.66 | $47.54 |
| October 2012 | $27 | $46.40 |
| September 2012 | $27.85 | $47.86 |
| August 2012 | $27.23 | $46.79 |
| July 2012 | $26.73 | $46.81 |
| June 2012 | $25.55 | $44.75 |
| May 2012 | $23.07 | $40.41 |
| April 2012 | $25.07 | $43.90 |
| March 2012 | $25.40 | $44.49 |
| February 2012 | $25.63 | $44.89 |
| January 2012 | $26.37 | $48.15 |
| December 2011 | $25.35 | $46.29 |
| November 2011 | $25.18 | $45.98 |
| October 2011 | $26.24 | $47.91 |
| September 2011 | $24.29 | $44.36 |
| August 2011 | $25.97 | $47.42 |
| July 2011 | $26.08 | $48.51 |
| June 2011 | $26.92 | $50.07 |
| May 2011 | $28.18 | $52.40 |
| April 2011 | $26.79 | $49.83 |
| March 2011 | $24.80 | $46.12 |
| February 2011 | $26.44 | $49.17 |
| January 2011 | $25.30 | $48.90 |
| December 2010 | $23.90 | $46.19 |
| November 2010 | $24.29 | $46.93 |
| October 2010 | $26.11 | $50.46 |
| September 2010 | $26.24 | $50.70 |
| August 2010 | $25.58 | $49.43 |
| July 2010 | $25.75 | $50.44 |
| June 2010 | $24.06 | $47.13 |
| May 2010 | $21.57 | $42.25 |
| April 2010 | $22.58 | $44.23 |
| March 2010 | $22.83 | $44.72 |
| February 2010 | $22.53 | $44.12 |
| January 2010 | $22.87 | $46.49 |
| December 2009 | $23.09 | $46.94 |
| November 2009 | $22.05 | $44.83 |
| October 2009 | $22.09 | $44.91 |
| September 2009 | $22.11 | $44.95 |
| August 2009 | $22.94 | $46.63 |
| July 2009 | $22.56 | $46.44 |
| June 2009 | $21.44 | $44.14 |
| May 2009 | $20.27 | $41.72 |
| April 2009 | $16.99 | $34.97 |
| March 2009 | $17.22 | $35.45 |
| February 2009 | $15.35 | $31.59 |
| January 2009 | $18.02 | $38.53 |
| December 2008 | $19.19 | $41.03 |
| November 2008 | $17.64 | $37.73 |
| October 2008 | $19.86 | $42.46 |
| September 2008 | $20.52 | $43.88 |
| August 2008 | $22.78 | $48.70 |
| July 2008 | $22.45 | $48.55 |
| June 2008 | $19.67 | $42.53 |
| May 2008 | $20.21 | $43.69 |
| April 2008 | $19.42 | $41.98 |
| March 2008 | $17.57 | $37.99 |
| February 2008 | $17.40 | $37.63 |
| January 2008 | $18.66 | $41.71 |
| December 2007 | $19.15 | $42.82 |
| November 2007 | $21.19 | $47.38 |
| October 2007 | $21.96 | $49.10 |
| September 2007 | $22.40 | $50.07 |
| August 2007 | $22.01 | $49.20 |
| July 2007 | $22.95 | $51.83 |
| June 2007 | $23.68 | $53.48 |
| May 2007 | $23.54 | $53.18 |
| April 2007 | $24.04 | $54.31 |
| March 2007 | $23.75 | $53.65 |
| February 2007 | $24.85 | $56.13 |
| January 2007 | $24.25 | $55.95 |
| December 2006 | $23.21 | $53.55 |
| November 2006 | $25.09 | $57.89 |
| October 2006 | $25.44 | $58.70 |
| September 2006 | $27.09 | $62.50 |
| August 2006 | $28.24 | $65.14 |
| July 2006 | $26.24 | $61.03 |
| June 2006 | $25.72 | $59.82 |
| May 2006 | $22.76 | $52.94 |
| April 2006 | $23.70 | $55.13 |
| March 2006 | $21.60 | $50.23 |
| February 2006 | $19.89 | $46.25 |
| January 2006 | $20.50 | $48.64 |
| December 2005 | $20.49 | $48.60 |
| November 2005 | $19.41 | $46.05 |
| October 2005 | $18.93 | $44.90 |
| September 2005 | $19.85 | $47.10 |
| August 2005 | $19.44 | $46.12 |
| July 2005 | $19 | $45.44 |
| June 2005 | $17.25 | $41.26 |
| May 2005 | $17.78 | $42.52 |
| April 2005 | $18.38 | $43.95 |
| March 2005 | $16.53 | $39.53 |
| February 2005 | $16.62 | $39.74 |
| January 2005 | $15.46 | $37.60 |
| December 2004 | $14.96 | $36.39 |
| November 2004 | $16.20 | $39.39 |
| October 2004 | $16.94 | $41.20 |
| September 2004 | $16.91 | $41.13 |
| August 2004 | $19.13 | $46.53 |
| July 2004 | $18.35 | $44.92 |
| June 2004 | $18.64 | $45.64 |
| May 2004 | $19.16 | $46.90 |
| April 2004 | $19.54 | $47.85 |
| March 2004 | $19.09 | $46.73 |
| February 2004 | $19.86 | $48.62 |
| January 2004 | $19.50 | $48.27 |
| December 2003 | $19.54 | $48.38 |
| November 2003 | $18.56 | $45.95 |
| October 2003 | $19.26 | $47.68 |
| September 2003 | $17.53 | $43.40 |
| August 2003 | $16.02 | $39.65 |
| July 2003 | $16.15 | $40.22 |
| June 2003 | $16.37 | $40.77 |
| May 2003 | $16.56 | $41.24 |
| April 2003 | $16.01 | $39.87 |
| March 2003 | $13.78 | $34.31 |
| February 2003 | $12.90 | $32.12 |
| January 2003 | $13.58 | $34.34 |
| December 2002 | $13.88 | $35.09 |
| November 2002 | $14.97 | $37.84 |
| October 2002 | $14.85 | $37.55 |
| September 2002 | $12.09 | $30.57 |
| August 2002 | $11.53 | $29.15 |
| July 2002 | $14.35 | $36.59 |
| June 2002 | $16.08 | $41 |
| May 2002 | $17.14 | $43.72 |
| April 2002 | $18.25 | $46.55 |
| March 2002 | $19.44 | $49.59 |
| February 2002 | $19.99 | $50.98 |
| January 2002 | $18.23 | $46.99 |
| December 2001 | $18.08 | $46.60 |
| November 2001 | $17.63 | $45.45 |
| October 2001 | $17.50 | $45.11 |
| September 2001 | $18.12 | $46.70 |
| August 2001 | $18.82 | $48.50 |
| July 2001 | $19.47 | $50.45 |
| June 2001 | $18.04 | $46.75 |
| May 2001 | $18.45 | $47.82 |
| April 2001 | $18.34 | $47.52 |
| March 2001 | $18.62 | $48.25 |
| February 2001 | $17.85 | $46.25 |
| January 2001 | $16.93 | $44.41 |
| December 2000 | $19.63 | $51.50 |
| November 2000 | $19.61 | $51.44 |
| October 2000 | $17.78 | $47.69 |
| September 2000 | $19.60 | $52.56 |
| August 2000 | $16.90 | $45.56 |
| July 2000 | $15.85 | $42.75 |
| June 2000 | $17.24 | $46.50 |
| May 2000 | $15.60 | $42.06 |
| April 2000 | $15.62 | $42.12 |
| March 2000 | $15.02 | $40.50 |
| February 2000 | $12.10 | $33.12 |
| January 2000 | $13.88 | $38 |
| December 1999 | $15.26 | $41.75 |
| November 1999 | $16.26 | $44.50 |
| October 1999 | $16.72 | $45.75 |
| September 1999 | $15.44 | $42.25 |
| August 1999 | $14.30 | $39.38 |
| July 1999 | $13.34 | $36.75 |
| June 1999 | $14.23 | $39.19 |
| May 1999 | $14.30 | $39.38 |
| April 1999 | $14.25 | $39.25 |
| March 1999 | $16.96 | $47.06 |
| February 1999 | $14.80 | $41.06 |
| January 1999 | $16.94 | $47 |
| December 1998 | $16.17 | $44.88 |
| November 1998 | $15.14 | $42 |
| October 1998 | $14.10 | $39.12 |
| September 1998 | $12.61 | $35 |
| August 1998 | $13.06 | $36.50 |
| July 1998 | $13.89 | $38.81 |
| June 1998 | $15.70 | $43.88 |
| May 1998 | $14.80 | $41.38 |
| April 1998 | $15.70 | $43.88 |
| March 1998 | $15.68 | $131.50 |
| February 1998 | $15.67 | $132.94 |
| January 1998 | $14.04 | $119.06 |
| December 1997 | $12.73 | $108 |
| November 1997 | $11.34 | $96.19 |
| October 1997 | $11.24 | $95.38 |
| September 1997 | $11.51 | $97.62 |
| August 1997 | $11.16 | $95.50 |
| July 1997 | $11.67 | $99.88 |
| June 1997 | $11.60 | $99.25 |
| May 1997 | $10.71 | $91.62 |
| April 1997 | $10.56 | $90.38 |
| March 1997 | $9.94 | $85 |
| February 1997 | $10.12 | $88 |
| January 1997 | $9.92 | $86.25 |
| December 1996 | $9.66 | $84 |
| November 1996 | $9.55 | $83 |
| October 1996 | $9.38 | $81.50 |
| September 1996 | $8.54 | $74.25 |
| August 1996 | $8.22 | $72.12 |
| July 1996 | $7.38 | $64.75 |
| June 1996 | $7.66 | $67.25 |
| May 1996 | $7.31 | $64.12 |
| April 1996 | $7.15 | $62.75 |
| March 1996 | $7.26 | $63.75 |
| February 1996 | $6.47 | $57.50 |
| January 1996 | $6.57 | $58.38 |
| December 1995 | $6.57 | $58.38 |
| November 1995 | $6.88 | $61.12 |
| October 1995 | $6.35 | $56.38 |
| September 1995 | $6.14 | $54.50 |
| August 1995 | $5.75 | $51.75 |
| July 1995 | $5.93 | $53.38 |
| June 1995 | $5.70 | $51.25 |
| May 1995 | $5 | $45 |
| April 1995 | $4.85 | $43.62 |
| March 1995 | $4.71 | $42.38 |
| February 1995 | $4.49 | $41.38 |
| January 1995 | $4.54 | $41.88 |
| December 1994 | $4.46 | $41.12 |
| November 1994 | $4.28 | $39.50 |
| October 1994 | $4.57 | $42.12 |
| September 1994 | $4.15 | $38.25 |
| August 1994 | $4.11 | $38.50 |
| July 1994 | $3.67 | $34.38 |
| June 1994 | $3.56 | $33.38 |
| May 1994 | $3.32 | $31.12 |
| April 1994 | $3.32 | $31.12 |
| March 1994 | $3.42 | $32 |
| February 1994 | $3.54 | $34.12 |
| January 1994 | $3.75 | $36.12 |
| December 1993 | $3.87 | $37.25 |
| November 1993 | $3.52 | $33.88 |
| October 1993 | $3.54 | $34.12 |
| September 1993 | $3.35 | $32.25 |
| August 1993 | $3.25 | $31.88 |
| July 1993 | $2.88 | $28.25 |
| June 1993 | $2.87 | $28.12 |
| May 1993 | $3 | $29.38 |
AZN
Price: $168.71
52 week price:
Dividend Yield: 1.68%
5-year range yield:
Forward Dividend Yield: 2.54%
Payout Ratio: 48.78%
Payout Ratio Range:
Dividend Per Share: 4.30 USD
Earnings Per Share: 6.63 USD
P/E Ratio: 27.34
Exchange: NMS
Sector: Healthcare
Industry: Drug Manufacturers - General
Country: United Kingdom
Volume: 4.8 million
Ebitda: 1.8 billionMarket Capitalization: 294.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 34
DGR3: 2.65%
DGR5: 2.09%
DGR10: -4.71%
DGR20: 10.52%