AstraZeneca PLC ( AZN) - Price History
Monthly price history for AZN (AstraZeneca PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $171.49 | $171.49 |
| September 2026 | $161.47 | $161.47 |
| August 2026 | $162.13 | $162.13 |
| July 2026 | $168.52 | $169.64 |
| June 2026 | $188.37 | $189.62 |
| May 2026 | $184.45 | $185.67 |
| April 2026 | $186.14 | $187.37 |
| March 2026 | $195.92 | $197.22 |
| February 2026 | $207.08 | $208.45 |
| January 2026 | $182.40 | $92.77 |
| December 2025 | $180.75 | $91.93 |
| November 2025 | $182.30 | $92.72 |
| October 2025 | $162.01 | $82.40 |
| September 2025 | $150.84 | $76.72 |
| August 2025 | $157.10 | $79.90 |
| July 2025 | $142.71 | $73.09 |
| June 2025 | $136.45 | $69.88 |
| May 2025 | $142.21 | $72.83 |
| April 2025 | $140.18 | $71.79 |
| March 2025 | $143.51 | $73.50 |
| February 2025 | $148.81 | $76.21 |
| January 2025 | $136.22 | $70.76 |
| December 2024 | $126.13 | $65.52 |
| November 2024 | $130.17 | $67.62 |
| October 2024 | $136.97 | $71.15 |
| September 2024 | $149.98 | $77.91 |
| August 2024 | $168.68 | $87.62 |
| July 2024 | $151.44 | $79.15 |
| June 2024 | $149.22 | $77.99 |
| May 2024 | $149.28 | $78.02 |
| April 2024 | $145.18 | $75.88 |
| March 2024 | $129.63 | $67.75 |
| February 2024 | $122.76 | $64.16 |
| January 2024 | $125.57 | $66.64 |
| December 2023 | $126.91 | $67.35 |
| November 2023 | $121.71 | $64.59 |
| October 2023 | $119.15 | $63.23 |
| September 2023 | $127.61 | $67.72 |
| August 2023 | $127.80 | $67.82 |
| July 2023 | $134.23 | $71.70 |
| June 2023 | $133.98 | $71.57 |
| May 2023 | $136.81 | $73.08 |
| April 2023 | $137.07 | $73.22 |
| March 2023 | $129.94 | $69.41 |
| February 2023 | $122.02 | $65.18 |
| January 2023 | $120.63 | $65.37 |
| December 2022 | $125.11 | $67.80 |
| November 2022 | $125.42 | $67.97 |
| October 2022 | $108.52 | $58.81 |
| September 2022 | $101.20 | $54.84 |
| August 2022 | $115.11 | $62.38 |
| July 2022 | $121.36 | $66.23 |
| June 2022 | $121.06 | $66.07 |
| May 2022 | $121.81 | $66.48 |
| April 2022 | $121.67 | $66.40 |
| March 2022 | $121.56 | $66.34 |
| February 2022 | $111.55 | $60.88 |
| January 2022 | $104.92 | $58.21 |
| December 2021 | $105 | $58.25 |
| November 2021 | $98.83 | $54.83 |
| October 2021 | $112.44 | $62.38 |
| September 2021 | $108.26 | $60.06 |
| August 2021 | $105.05 | $58.28 |
| July 2021 | $102.36 | $57.24 |
| June 2021 | $107.11 | $59.90 |
| May 2021 | $101.52 | $56.77 |
| April 2021 | $94.90 | $53.07 |
| March 2021 | $88.91 | $49.72 |
| February 2021 | $86.51 | $48.38 |
| January 2021 | $88.77 | $50.60 |
| December 2020 | $87.70 | $49.99 |
| November 2020 | $92.87 | $52.94 |
| October 2020 | $88 | $50.16 |
| September 2020 | $96.14 | $54.80 |
| August 2020 | $98.24 | $56 |
| July 2020 | $97.08 | $55.78 |
| June 2020 | $92.05 | $52.89 |
| May 2020 | $95.02 | $54.60 |
| April 2020 | $90.99 | $52.28 |
| March 2020 | $77.72 | $44.66 |
| February 2020 | $76.23 | $43.80 |
| January 2020 | $83.06 | $48.70 |
| December 2019 | $85.04 | $49.86 |
| November 2019 | $82.69 | $48.48 |
| October 2019 | $83.63 | $49.03 |
| September 2019 | $76.02 | $44.57 |
| August 2019 | $76.80 | $45.03 |
| July 2019 | $73.28 | $43.41 |
| June 2019 | $69.69 | $41.28 |
| May 2019 | $63.10 | $37.38 |
| April 2019 | $63.58 | $37.66 |
| March 2019 | $68.25 | $40.43 |
| February 2019 | $70.19 | $41.58 |
| January 2019 | $60.37 | $36.58 |
| December 2018 | $62.68 | $37.98 |
| November 2018 | $65.72 | $39.82 |
| October 2018 | $64 | $38.78 |
| September 2018 | $65.30 | $39.57 |
| August 2018 | $63.27 | $38.34 |
| July 2018 | $63.84 | $39.13 |
| June 2018 | $57.28 | $35.11 |
| May 2018 | $60.41 | $37.03 |
| April 2018 | $57.96 | $35.53 |
| March 2018 | $57.05 | $34.97 |
| February 2018 | $54.15 | $33.19 |
| January 2018 | $55.62 | $35.06 |
| December 2017 | $55.05 | $34.70 |
| November 2017 | $52.14 | $32.87 |
| October 2017 | $54.73 | $34.50 |
| September 2017 | $53.75 | $33.88 |
| August 2017 | $47.32 | $29.83 |
| July 2017 | $47.15 | $30.18 |
| June 2017 | $53.26 | $34.09 |
| May 2017 | $53.73 | $34.39 |
| April 2017 | $47.26 | $30.25 |
| March 2017 | $48.65 | $31.14 |
| February 2017 | $45.72 | $29.26 |
| January 2017 | $41.18 | $27.23 |
| December 2016 | $41.31 | $27.32 |
| November 2016 | $39.53 | $26.14 |
| October 2016 | $42.83 | $28.32 |
| September 2016 | $49.69 | $32.86 |
| August 2016 | $49.62 | $32.81 |
| July 2016 | $50.95 | $34.14 |
| June 2016 | $45.05 | $30.19 |
| May 2016 | $44.32 | $29.70 |
| April 2016 | $43.22 | $28.96 |
| March 2016 | $42.02 | $28.16 |
| February 2016 | $42.78 | $28.67 |
| January 2016 | $44.96 | $32.22 |
| December 2015 | $47.38 | $33.95 |
| November 2015 | $47.52 | $34.05 |
| October 2015 | $44.50 | $31.89 |
| September 2015 | $44.40 | $31.82 |
| August 2015 | $43.65 | $31.28 |
| July 2015 | $45.84 | $33.79 |
| June 2015 | $43.21 | $63.71 |
| May 2015 | $45.82 | $67.55 |
| April 2015 | $46.45 | $68.48 |
| March 2015 | $46.41 | $68.43 |
| February 2015 | $46.73 | $68.90 |
| January 2015 | $45.38 | $71.04 |
| December 2014 | $44.96 | $70.38 |
| November 2014 | $47.38 | $74.17 |
| October 2014 | $46.59 | $72.94 |
| September 2014 | $45.64 | $71.44 |
| August 2014 | $48.56 | $76.01 |
| July 2014 | $45.89 | $72.79 |
| June 2014 | $46.85 | $74.31 |
| May 2014 | $45.52 | $72.20 |
| April 2014 | $49.84 | $79.05 |
| March 2014 | $40.91 | $64.88 |
| February 2014 | $42.72 | $67.76 |
| January 2014 | $38.92 | $63.50 |
| December 2013 | $36.39 | $59.37 |
| November 2013 | $35.05 | $57.19 |
| October 2013 | $32.40 | $52.86 |
| September 2013 | $31.83 | $51.93 |
| August 2013 | $30.16 | $49.21 |
| July 2013 | $30.54 | $50.72 |
| June 2013 | $28.48 | $47.30 |
| May 2013 | $30.86 | $51.25 |
| April 2013 | $31.26 | $51.92 |
| March 2013 | $30.10 | $49.98 |
| February 2013 | $27.36 | $45.44 |
| January 2013 | $27.85 | $48.18 |
| December 2012 | $27.32 | $47.27 |
| November 2012 | $27.48 | $47.54 |
| October 2012 | $26.82 | $46.40 |
| September 2012 | $27.67 | $47.86 |
| August 2012 | $27.05 | $46.79 |
| July 2012 | $26.55 | $46.81 |
| June 2012 | $25.38 | $44.75 |
| May 2012 | $22.92 | $40.41 |
| April 2012 | $24.90 | $43.90 |
| March 2012 | $25.24 | $44.49 |
| February 2012 | $25.46 | $44.89 |
| January 2012 | $26.19 | $48.15 |
| December 2011 | $25.18 | $46.29 |
| November 2011 | $25.01 | $45.98 |
| October 2011 | $26.06 | $47.91 |
| September 2011 | $24.13 | $44.36 |
| August 2011 | $25.80 | $47.42 |
| July 2011 | $25.91 | $48.51 |
| June 2011 | $26.74 | $50.07 |
| May 2011 | $27.99 | $52.40 |
| April 2011 | $26.62 | $49.83 |
| March 2011 | $24.64 | $46.12 |
| February 2011 | $26.26 | $49.17 |
| January 2011 | $25.14 | $48.90 |
| December 2010 | $23.75 | $46.19 |
| November 2010 | $24.13 | $46.93 |
| October 2010 | $25.94 | $50.46 |
| September 2010 | $26.06 | $50.70 |
| August 2010 | $25.41 | $49.43 |
| July 2010 | $25.58 | $50.44 |
| June 2010 | $23.90 | $47.13 |
| May 2010 | $21.43 | $42.25 |
| April 2010 | $22.43 | $44.23 |
| March 2010 | $22.68 | $44.72 |
| February 2010 | $22.38 | $44.12 |
| January 2010 | $22.72 | $46.49 |
| December 2009 | $22.94 | $46.94 |
| November 2009 | $21.91 | $44.83 |
| October 2009 | $21.95 | $44.91 |
| September 2009 | $21.97 | $44.95 |
| August 2009 | $22.79 | $46.63 |
| July 2009 | $22.41 | $46.44 |
| June 2009 | $21.30 | $44.14 |
| May 2009 | $20.13 | $41.72 |
| April 2009 | $16.88 | $34.97 |
| March 2009 | $17.11 | $35.45 |
| February 2009 | $15.24 | $31.59 |
| January 2009 | $17.90 | $38.53 |
| December 2008 | $19.06 | $41.03 |
| November 2008 | $17.53 | $37.73 |
| October 2008 | $19.73 | $42.46 |
| September 2008 | $20.39 | $43.88 |
| August 2008 | $22.62 | $48.70 |
| July 2008 | $22.31 | $48.55 |
| June 2008 | $19.54 | $42.53 |
| May 2008 | $20.07 | $43.69 |
| April 2008 | $19.29 | $41.98 |
| March 2008 | $17.46 | $37.99 |
| February 2008 | $17.29 | $37.63 |
| January 2008 | $18.54 | $41.71 |
| December 2007 | $19.03 | $42.82 |
| November 2007 | $21.06 | $47.38 |
| October 2007 | $21.82 | $49.10 |
| September 2007 | $22.25 | $50.07 |
| August 2007 | $21.86 | $49.20 |
| July 2007 | $22.80 | $51.83 |
| June 2007 | $23.52 | $53.48 |
| May 2007 | $23.39 | $53.18 |
| April 2007 | $23.89 | $54.31 |
| March 2007 | $23.60 | $53.65 |
| February 2007 | $24.69 | $56.13 |
| January 2007 | $24.09 | $55.95 |
| December 2006 | $23.06 | $53.55 |
| November 2006 | $24.93 | $57.89 |
| October 2006 | $25.28 | $58.70 |
| September 2006 | $26.91 | $62.50 |
| August 2006 | $28.05 | $65.14 |
| July 2006 | $26.07 | $61.03 |
| June 2006 | $25.55 | $59.82 |
| May 2006 | $22.61 | $52.94 |
| April 2006 | $23.55 | $55.13 |
| March 2006 | $21.46 | $50.23 |
| February 2006 | $19.76 | $46.25 |
| January 2006 | $20.37 | $48.64 |
| December 2005 | $20.35 | $48.60 |
| November 2005 | $19.28 | $46.05 |
| October 2005 | $18.80 | $44.90 |
| September 2005 | $19.72 | $47.10 |
| August 2005 | $19.31 | $46.12 |
| July 2005 | $18.87 | $45.44 |
| June 2005 | $17.14 | $41.26 |
| May 2005 | $17.66 | $42.52 |
| April 2005 | $18.26 | $43.95 |
| March 2005 | $16.42 | $39.53 |
| February 2005 | $16.51 | $39.74 |
| January 2005 | $15.36 | $37.60 |
| December 2004 | $14.86 | $36.39 |
| November 2004 | $16.09 | $39.39 |
| October 2004 | $16.83 | $41.20 |
| September 2004 | $16.80 | $41.13 |
| August 2004 | $19.01 | $46.53 |
| July 2004 | $18.23 | $44.92 |
| June 2004 | $18.52 | $45.64 |
| May 2004 | $19.03 | $46.90 |
| April 2004 | $19.42 | $47.85 |
| March 2004 | $18.96 | $46.73 |
| February 2004 | $19.73 | $48.62 |
| January 2004 | $19.37 | $48.27 |
| December 2003 | $19.42 | $48.38 |
| November 2003 | $18.44 | $45.95 |
| October 2003 | $19.14 | $47.68 |
| September 2003 | $17.42 | $43.40 |
| August 2003 | $15.91 | $39.65 |
| July 2003 | $16.04 | $40.22 |
| June 2003 | $16.26 | $40.77 |
| May 2003 | $16.45 | $41.24 |
| April 2003 | $15.90 | $39.87 |
| March 2003 | $13.68 | $34.31 |
| February 2003 | $12.81 | $32.12 |
| January 2003 | $13.49 | $34.34 |
| December 2002 | $13.79 | $35.09 |
| November 2002 | $14.87 | $37.84 |
| October 2002 | $14.75 | $37.55 |
| September 2002 | $12.01 | $30.57 |
| August 2002 | $11.45 | $29.15 |
| July 2002 | $14.25 | $36.59 |
| June 2002 | $15.97 | $41 |
| May 2002 | $17.03 | $43.72 |
| April 2002 | $18.13 | $46.55 |
| March 2002 | $19.32 | $49.59 |
| February 2002 | $19.86 | $50.98 |
| January 2002 | $18.11 | $46.99 |
| December 2001 | $17.96 | $46.60 |
| November 2001 | $17.52 | $45.45 |
| October 2001 | $17.39 | $45.11 |
| September 2001 | $18 | $46.70 |
| August 2001 | $18.69 | $48.50 |
| July 2001 | $19.34 | $50.45 |
| June 2001 | $17.92 | $46.75 |
| May 2001 | $18.33 | $47.82 |
| April 2001 | $18.22 | $47.52 |
| March 2001 | $18.50 | $48.25 |
| February 2001 | $17.73 | $46.25 |
| January 2001 | $16.82 | $44.41 |
| December 2000 | $19.50 | $51.50 |
| November 2000 | $19.48 | $51.44 |
| October 2000 | $17.67 | $47.69 |
| September 2000 | $19.47 | $52.56 |
| August 2000 | $16.79 | $45.56 |
| July 2000 | $15.75 | $42.75 |
| June 2000 | $17.13 | $46.50 |
| May 2000 | $15.50 | $42.06 |
| April 2000 | $15.52 | $42.12 |
| March 2000 | $14.92 | $40.50 |
| February 2000 | $12.02 | $33.12 |
| January 2000 | $13.79 | $38 |
| December 1999 | $15.16 | $41.75 |
| November 1999 | $16.15 | $44.50 |
| October 1999 | $16.61 | $45.75 |
| September 1999 | $15.34 | $42.25 |
| August 1999 | $14.20 | $39.38 |
| July 1999 | $13.26 | $36.75 |
| June 1999 | $14.13 | $39.19 |
| May 1999 | $14.20 | $39.38 |
| April 1999 | $14.16 | $39.25 |
| March 1999 | $16.85 | $47.06 |
| February 1999 | $14.70 | $41.06 |
| January 1999 | $16.82 | $47 |
| December 1998 | $16.06 | $44.88 |
| November 1998 | $15.04 | $42 |
| October 1998 | $14.01 | $39.12 |
| September 1998 | $12.53 | $35 |
| August 1998 | $12.97 | $36.50 |
| July 1998 | $13.79 | $38.81 |
| June 1998 | $15.59 | $43.88 |
| May 1998 | $14.70 | $41.38 |
| April 1998 | $15.59 | $43.88 |
| March 1998 | $15.58 | $131.50 |
| February 1998 | $15.57 | $132.94 |
| January 1998 | $13.94 | $119.06 |
| December 1997 | $12.65 | $108 |
| November 1997 | $11.26 | $96.19 |
| October 1997 | $11.17 | $95.38 |
| September 1997 | $11.43 | $97.62 |
| August 1997 | $11.09 | $95.50 |
| July 1997 | $11.60 | $99.88 |
| June 1997 | $11.52 | $99.25 |
| May 1997 | $10.64 | $91.62 |
| April 1997 | $10.49 | $90.38 |
| March 1997 | $9.87 | $85 |
| February 1997 | $10.06 | $88 |
| January 1997 | $9.86 | $86.25 |
| December 1996 | $9.60 | $84 |
| November 1996 | $9.49 | $83 |
| October 1996 | $9.32 | $81.50 |
| September 1996 | $8.49 | $74.25 |
| August 1996 | $8.16 | $72.12 |
| July 1996 | $7.33 | $64.75 |
| June 1996 | $7.61 | $67.25 |
| May 1996 | $7.26 | $64.12 |
| April 1996 | $7.10 | $62.75 |
| March 1996 | $7.22 | $63.75 |
| February 1996 | $6.43 | $57.50 |
| January 1996 | $6.53 | $58.38 |
| December 1995 | $6.53 | $58.38 |
| November 1995 | $6.84 | $61.12 |
| October 1995 | $6.30 | $56.38 |
| September 1995 | $6.10 | $54.50 |
| August 1995 | $5.72 | $51.75 |
| July 1995 | $5.90 | $53.38 |
| June 1995 | $5.66 | $51.25 |
| May 1995 | $4.97 | $45 |
| April 1995 | $4.82 | $43.62 |
| March 1995 | $4.68 | $42.38 |
| February 1995 | $4.46 | $41.38 |
| January 1995 | $4.51 | $41.88 |
| December 1994 | $4.43 | $41.12 |
| November 1994 | $4.26 | $39.50 |
| October 1994 | $4.54 | $42.12 |
| September 1994 | $4.12 | $38.25 |
| August 1994 | $4.08 | $38.50 |
| July 1994 | $3.65 | $34.38 |
| June 1994 | $3.54 | $33.38 |
| May 1994 | $3.30 | $31.12 |
| April 1994 | $3.30 | $31.12 |
| March 1994 | $3.40 | $32 |
| February 1994 | $3.52 | $34.12 |
| January 1994 | $3.73 | $36.12 |
| December 1993 | $3.84 | $37.25 |
| November 1993 | $3.50 | $33.88 |
| October 1993 | $3.52 | $34.12 |
| September 1993 | $3.33 | $32.25 |
| August 1993 | $3.23 | $31.88 |
| July 1993 | $2.86 | $28.25 |
| June 1993 | $2.85 | $28.12 |
| May 1993 | $2.98 | $29.38 |
AZN
Price: $171.49
52 week price:
Dividend Yield: 2.06%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio: 48.78%
Payout Ratio Range:
Dividend Per Share: 2.12 USD
Earnings Per Share: 6.68 USD
P/E Ratio: 25.40
Exchange: NMS
Sector: Healthcare
Industry: Drug Manufacturers - General
Country: United Kingdom
Volume: 4.8 million
Ebitda: 1.8 billionMarket Capitalization: 243.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 34
DGR3: 2.60%
DGR5: 2.27%
DGR10: -2.91%
DGR20: 7.51%