|
Market Closed -
NYSE
04:00:02 16/10/2026 HKT
|
5-day change | 1st Jan Change | ||
| 166.68 USD | +2.87% |
|
+1.19% | +81.31% |
| 05:41am | Health Care Up on Safe-Haven Demand -- Health Care Roundup | DJ |
| 12:32am | European Stocks Close Higher in Thursday Trading on Strong Earnings; Investors Parse Hot US Inflation Report | MT |
Stock exchange
NYSE
AZN 166.68 $
+2.87%
709M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AZN | 166.68USD | +2.87% | 709M $ | ||
| AZN | 12,698.00GBX | +3.24% | 29.8B p | ||
NYSE
| AZN | 162.03USD | +3.99% | 540M $ | |
|
Nasdaq Stockholm
| AZN | 1,675.50SEK | +2.79% | 1.3B kr | |
|
CBOE
| AZN | 12,706.00GBX | +3.12% | 5.72B p | |
|
CBOE
| AZNs | 1,674.50SEK | +2.65% | 459M kr | |
|
CBOE
| AZN | 166.70USD | +2.86% | 23.26M $ | |
|
Tradegate
| ZEG | 148.65EUR | +2.34% | 1.48M € | |
|
Boerse Muenchen
| ZEG | 149.00EUR | +2.41% | 204K € | |
|
CBOE
| AZN | 1,684.00SEK | +3.57% | 2.08M kr | |
|
Börse Stuttgart
| ZEG | 148.60EUR | +2.38% | 151K € | |
|
Deutsche Boerse AG
| ZEG | 150.10EUR | +2.81% | 45.63K € | |
|
Mexican S.E.
| AZN1 N | 3,000.95MXN | +3.78% | 399K $ | |
|
Berne S.E.
| 000982352 | 139.07CHF | +5.58% | 13.91K CHF | |
| AZN | 65,450.00ARS | +3.97% | 35.54M $ | ||
|
Buenos Aires S.E.
| AZND | 42.82USD | +3.71% | 3.34K $ | |
| A1ZN34 | 141.91BRL | -0.32% | 77.62K R$ |
Quotes 5-day view: AstraZeneca PLC
Delayed Quote NYSE
| 08/10/2026 | 09/10/2026 | 12/10/2026 | 13/10/2026 | 14/10/2026 | |
|---|---|---|---|---|---|
| Last | US$158.78 | US$159.20 | US$158.33 | US$155.82 | US$162.03 |
| Volume | 3,488,781 | 2,121,775 | 2,855,694 | 3,112,422 | 3,333,925 |
| Change | -0.84% | +0.26% | -0.55% | -1.59% | +3.99% |
| Opening | US$159.80 | US$159.45 | US$159.44 | US$160.76 | US$158.71 |
| High | US$160.05 | US$160.07 | US$159.44 | US$160.83 | US$162.71 |
| Low | US$156.72 | US$158.53 | US$157.60 | US$154.00 | US$158.31 |
Performance
| 1 day | +2.87% | ||
| Current month | +79.67% | ||
| Current year | +81.31% | ||
| 1 year | +96.49% | ||
| 3 years | +145.77% | ||
| 5 years | +176.79% | ||
| 10 years | +442.40% |
Volumes
marketsDaily volume
4,251,243
Estimated daily volume
4,251,243
Avg. Volume 20 sessions
2,646,676
Daily volume ratio
1.61
Avg. Volume 20 sessions USD
441,147,955.68
Record volume 1
65,540,180
Record volume 2
57,465,880
Record volume 3
56,346,570
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
250,872,515,320
Net sales (USD)
58,739,000,000
Number of employees
96,100
Sales / Employee (USD)
611,228
Free-Float
96.62%
Free-Float capitalization (USD)
242,405,035,676
Average Daily Capital Traded
0.18%
Indicators
Moving average 5 days
158.83
Moving average 20 days
161.99
Moving average 50 days
161.81
Moving average 100 days
169.91
Price spread / (MMA5)
-4.71%
Price spread / (MMA20)
-2.81%
Price spread / (MMA50)
-2.92%
Price spread / (MMA100)
+1.94%
STIM
RSI 9 days
33.5
RSI 14 days
38.13
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.87% | +1.19% | +96.49% | +145.77% | 251B | |
| +3.55% | +5.29% | +54.07% | +105.45% | 1,077B | |
| -0.25% | -2.00% | +32.71% | +61.48% | 612B | |
| +0.59% | +4.44% | +23.69% | +91.54% | 501B | |
| -1.48% | +1.68% | +71.42% | +39.59% | 364B | |
| +2.37% | +5.47% | +32.67% | +48.87% | 353B | |
| +2.64% | +4.90% | +21.01% | +43.85% | 278B | |
| +3.24% | +4.25% | -0.31% | +15.71% | 251B | |
| +1.86% | +5.07% | +47.70% | +52.77% | 230B | |
| +2.49% | +7.16% | +32.82% | +102.67% | 190B | |
| Average | +2.00% | +1.97% | +41.23% | +70.77% | 410.74B | |
| Weighted average by Cap. | +1.93% | +1.58% | +42.57% | +76.24% |
Historical Quotes: AstraZeneca PLC
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2fffbc93f75b08839.EIeUW1l4h5J-HOa66Bq2ui7hatIxImehnMZj-YWLpuo.ccHgER1K9NwcaZSOun-EyEbWGrZ1cT2YxOsnr8Hy7bBi6eMrMwrFvwRMkQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 | 166.68 | 201,624 | 2,990,461 |
| 03:59:59 | 166.67 | 208 | 2,788,837 |
| 03:59:59 | 166.69 | 100 | 2,788,629 |
| 03:59:57 | 166.66 | 200 | 2,788,529 |
| 03:59:57 | 166.68 | 100 | 2,788,329 |
| 03:59:55 | 166.73 | 271 | 2,788,229 |
| 03:59:55 | 166.71 | 300 | 2,787,958 |
| 03:59:55 | 166.71 | 248 | 2,787,658 |
| 03:59:54 | 166.70 | 100 | 2,787,410 |
| 03:59:54 | 166.70 | 100 | 2,787,310 |
Price Extremes
| Current year | 89.04 |  | 169.81 |
| 1 year | 80.48 | | 169.81 |
| 3 years | 60.47 | | 169.81 |
| 5 years | 52.65 | | 169.81 |
| 10 years | 25.55 | | 169.81 |
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
