AstraZeneca
$158.62Change from previous close: −1.77%Absolute change: −$2.85
Price history
−6.27% over the period1 year: from $167.30 (October 2, 2025) to $156.82 (October 2, 2026), −6.27%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $156.82 |
| October 1, 2026 | $157.70 |
| September 30, 2026 | $161.47 |
| September 29, 2026 | $164.21 |
| September 28, 2026 | $166.15 |
| September 25, 2026 | $166.58 |
| September 24, 2026 | $164.56 |
| September 23, 2026 | $163.33 |
| September 22, 2026 | $168.37 |
| September 21, 2026 | $168.10 |
| September 18, 2026 | $166.08 |
| September 17, 2026 | $166.14 |
| September 16, 2026 | $162.89 |
| September 15, 2026 | $161.85 |
| September 14, 2026 | $163.78 |
| September 11, 2026 | $160.17 |
| September 10, 2026 | $159.64 |
| September 9, 2026 | $156.94 |
| September 8, 2026 | $160.04 |
| September 4, 2026 | $162.70 |
| September 3, 2026 | $164.77 |
| September 2, 2026 | $161.63 |
| September 1, 2026 | $162.47 |
| August 31, 2026 | $162.13 |
| August 28, 2026 | $162.70 |
| August 27, 2026 | $164.52 |
| August 26, 2026 | $166.27 |
| August 25, 2026 | $169.66 |
| August 24, 2026 | $166.71 |
| August 21, 2026 | $165.98 |
| August 20, 2026 | $164.49 |
| August 19, 2026 | $164.95 |
| August 18, 2026 | $160.10 |
| August 17, 2026 | $156.89 |
| August 14, 2026 | $156.45 |
| August 13, 2026 | $157.24 |
| August 12, 2026 | $158.50 |
| August 11, 2026 | $158.75 |
| August 10, 2026 | $161.91 |
| August 7, 2026 | $161.42 |
| August 6, 2026 | $161.07 |
| August 5, 2026 | $161.50 |
| August 4, 2026 | $155.62 |
| August 3, 2026 | $157.97 |
| July 31, 2026 | $169.64 |
| July 30, 2026 | $171.34 |
| July 29, 2026 | $173.30 |
| July 28, 2026 | $172.48 |
| July 27, 2026 | $169.64 |
| July 24, 2026 | $169.26 |
| July 23, 2026 | $168.27 |
| July 22, 2026 | $169.73 |
| July 21, 2026 | $169.34 |
| July 20, 2026 | $164.52 |
| July 17, 2026 | $168.90 |
| July 16, 2026 | $169.29 |
| July 15, 2026 | $168.37 |
| July 14, 2026 | $164.50 |
| July 13, 2026 | $169.47 |
| July 10, 2026 | $171.61 |
| July 9, 2026 | $178.49 |
| July 8, 2026 | $189.28 |
| July 7, 2026 | $193.12 |
| July 6, 2026 | $190.16 |
| July 2, 2026 | $195.15 |
| July 1, 2026 | $183.86 |
| June 30, 2026 | $189.62 |
| June 29, 2026 | $190.95 |
| June 26, 2026 | $188.41 |
| June 25, 2026 | $185.68 |
| June 24, 2026 | $183.02 |
| June 23, 2026 | $181.02 |
| June 22, 2026 | $176.43 |
| June 18, 2026 | $174.93 |
| June 17, 2026 | $177.89 |
| June 16, 2026 | $178.71 |
| June 15, 2026 | $177.27 |
| June 12, 2026 | $178.75 |
| June 11, 2026 | $182.28 |
| June 10, 2026 | $178.96 |
| June 9, 2026 | $183.43 |
| June 8, 2026 | $181.55 |
| June 5, 2026 | $185.95 |
| June 4, 2026 | $181.80 |
| June 3, 2026 | $176.28 |
| June 2, 2026 | $177.45 |
| June 1, 2026 | $179.71 |
| May 29, 2026 | $185.67 |
| May 28, 2026 | $185.33 |
| May 27, 2026 | $185.65 |
| May 26, 2026 | $187.19 |
| May 22, 2026 | $187.03 |
| May 21, 2026 | $189.75 |
| May 20, 2026 | $187.46 |
| May 19, 2026 | $184.64 |
| May 18, 2026 | $183.92 |
| May 15, 2026 | $181.58 |
| May 14, 2026 | $184.96 |
| May 13, 2026 | $187.72 |
| May 12, 2026 | $184.54 |
| May 11, 2026 | $181.86 |
| May 8, 2026 | $182.85 |
| May 7, 2026 | $182.52 |
| May 6, 2026 | $184.92 |
| May 5, 2026 | $181.24 |
| May 4, 2026 | $183.46 |
| May 1, 2026 | $184.74 |
| April 30, 2026 | $187.37 |
| April 29, 2026 | $185.20 |
| April 28, 2026 | $186.68 |
| April 27, 2026 | $187.51 |
| April 24, 2026 | $189.75 |
| April 23, 2026 | $192.30 |
| April 22, 2026 | $194.81 |
| April 21, 2026 | $195.78 |
| April 20, 2026 | $200.69 |
| April 17, 2026 | $204.80 |
| April 16, 2026 | $200.47 |
| April 15, 2026 | $201.21 |
| April 14, 2026 | $204.38 |
| April 13, 2026 | $202.24 |
| April 10, 2026 | $204.03 |
| April 9, 2026 | $204.99 |
| April 8, 2026 | $204.27 |
| April 7, 2026 | $200.81 |
| April 6, 2026 | $202.83 |
| April 2, 2026 | $203.49 |
| April 1, 2026 | $200.73 |
| March 31, 2026 | $197.22 |
| March 30, 2026 | $193.88 |
| March 27, 2026 | $188.42 |
| March 26, 2026 | $183.40 |
| March 25, 2026 | $187.14 |
| March 24, 2026 | $185.78 |
| March 23, 2026 | $184.07 |
| March 20, 2026 | $183.60 |
| March 19, 2026 | $188.93 |
| March 18, 2026 | $188.42 |
| March 17, 2026 | $191.29 |
| March 16, 2026 | $192.01 |
| March 13, 2026 | $189.90 |
| March 12, 2026 | $192.50 |
| March 11, 2026 | $193.31 |
| March 10, 2026 | $194.99 |
| March 9, 2026 | $194.95 |
| March 6, 2026 | $194.22 |
| March 5, 2026 | $197.52 |
| March 4, 2026 | $201.53 |
| March 3, 2026 | $201.76 |
| March 2, 2026 | $203.73 |
| February 27, 2026 | $208.45 |
| February 26, 2026 | $203.98 |
| February 25, 2026 | $205.79 |
| February 24, 2026 | $206.61 |
| February 23, 2026 | $204.94 |
| February 20, 2026 | $204.20 |
| February 19, 2026 | $208.62 |
| February 18, 2026 | $208.67 |
| February 17, 2026 | $209.48 |
| February 13, 2026 | $205.55 |
| February 12, 2026 | $204.52 |
| February 11, 2026 | $204.76 |
| February 10, 2026 | $193.40 |
| February 9, 2026 | $188.01 |
| February 6, 2026 | $193.03 |
| February 5, 2026 | $187.16 |
| February 4, 2026 | $187.45 |
| February 3, 2026 | $184.32 |
| February 2, 2026 | $188.41 |
| January 30, 2026 | $185.54 |
| January 29, 2026 | $185.18 |
| January 28, 2026 | $186.44 |
| January 27, 2026 | $191.20 |
| January 26, 2026 | $188.46 |
| January 23, 2026 | $185.90 |
| January 22, 2026 | $183.38 |
| January 21, 2026 | $181.08 |
| January 20, 2026 | $179.88 |
| January 16, 2026 | $188.78 |
| January 15, 2026 | $187.98 |
| January 14, 2026 | $192.68 |
| January 13, 2026 | $189.02 |
| January 12, 2026 | $187.26 |
| January 9, 2026 | $189.30 |
| January 8, 2026 | $188.02 |
| January 7, 2026 | $190.32 |
| January 6, 2026 | $189.92 |
| January 5, 2026 | $182.44 |
| January 2, 2026 | $183.14 |
| December 31, 2025 | $183.86 |
| December 30, 2025 | $185.02 |
| December 29, 2025 | $185.04 |
| December 26, 2025 | $185.80 |
| December 24, 2025 | $184.90 |
| December 23, 2025 | $184.28 |
| December 22, 2025 | $183.10 |
| December 19, 2025 | $182.72 |
| December 18, 2025 | $181.22 |
| December 17, 2025 | $179.72 |
| December 16, 2025 | $182.70 |
| December 15, 2025 | $183.12 |
| December 12, 2025 | $179.66 |
| December 11, 2025 | $180.58 |
| December 10, 2025 | $183.02 |
| December 9, 2025 | $179.64 |
| December 8, 2025 | $182.56 |
| December 5, 2025 | $180.36 |
| December 4, 2025 | $180.06 |
| December 3, 2025 | $181.70 |
| December 2, 2025 | $180.34 |
| December 1, 2025 | $181.04 |
| November 28, 2025 | $185.44 |
| November 26, 2025 | $186.64 |
| November 25, 2025 | $186.48 |
| November 24, 2025 | $183.04 |
| November 21, 2025 | $182.00 |
| November 20, 2025 | $177.36 |
| November 19, 2025 | $177.98 |
| November 18, 2025 | $179.10 |
| November 17, 2025 | $178.80 |
| November 14, 2025 | $178.20 |
| November 13, 2025 | $177.22 |
| November 12, 2025 | $175.36 |
| November 11, 2025 | $178.18 |
| November 10, 2025 | $174.96 |
| November 7, 2025 | $169.16 |
| November 6, 2025 | $167.54 |
| November 5, 2025 | $162.30 |
| November 4, 2025 | $164.06 |
| November 3, 2025 | $163.44 |
| October 31, 2025 | $164.80 |
| October 30, 2025 | $164.68 |
| October 29, 2025 | $164.46 |
| October 28, 2025 | $165.22 |
| October 27, 2025 | $168.12 |
| October 24, 2025 | $166.58 |
| October 23, 2025 | $166.80 |
| October 22, 2025 | $166.86 |
| October 21, 2025 | $166.44 |
| October 20, 2025 | $167.74 |
| October 17, 2025 | $169.38 |
| October 16, 2025 | $167.66 |
| October 15, 2025 | $169.66 |
| October 14, 2025 | $170.24 |
| October 13, 2025 | $169.02 |
| October 10, 2025 | $169.06 |
| October 9, 2025 | $170.08 |
| October 8, 2025 | $170.76 |
| October 7, 2025 | $171.74 |
| October 6, 2025 | $170.98 |
| October 3, 2025 | $170.62 |
| October 2, 2025 | $167.30 |
At a glance
The company
Biopharmaceutical company focused on discovery, development, manufacture and commercialization of prescription medicines across oncology, cardiovascular, respiratory and other therapeutic areas
Latest results
Quarter to June 30, 2026 · Revenue $15.38B (estimate $15.45B) · EPS $2.63 (estimate $2.48)
Next event
Quarterly results · October 30, 2026
Dividend
Last ex-dividend on August 7, 2026
Where the price stands
52-wk low$153.41
$158.62
52-wk high$212.71
−25.43% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −2.98% | +0.83% |
| Year to date | −14.71% | +12.93% |
| 1 year | −6.27% | +15.12% |
Analysts · 11 analysts
Average target$212.17+33.76% vs. price
Buy 10 · Hold 1 · Sell 0 · Strong buy
Latest news
All news
The business in numbers
Revenue
$15.38B
Latest quarter · Q2 2026
Net income
$2.51B
Latest quarter · Q2 2026
Net margin
16.3%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $246.19B
- P/E
- 23.6
- EPS
- $6.73
- Volume
- 1.03M
- Dividend yield
- 1.98%
Stocks to explore
Other companies in the Healthcare sector
