AstraZeneca PLC
AZNNYSEHealthcare● Active
$184.24
$-1.71(-0.92%)
Market Cap$285.7B
P/E Ratio—
52W High$212.71
52W Low$137.22
AstraZeneca PLC（AZN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
azn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$212.71
Feb 18, 2026
-13.4% from here
5-Year Low5Y
$104.50
Sep 26, 2022
+76.2% from low
IPO Priceadj.
$10.08
May 12, 1993
+1.7K% since IPO
1 Year Ago
$146.52
Jun 9, 2025
+25.7% in 1Y
5 Years Ago
$113.76
Jun 8, 2021
+61.8% in 5Y
10 Years Ago
$59.28
Jun 8, 2016
+210.6% in 10Y
Historical Price Data · AZN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $184.02 | $186.12 | $184.02 | $185.95 | $185.95 | 2.3M | +1.05% |
| Jun 4, 2026 | $180.58 | $183.37 | $180.24 | $181.80 | $181.80 | 2.0M | +0.68% |
| Jun 3, 2026 | $174.60 | $177.56 | $174.60 | $176.28 | $176.28 | 2.4M | +0.96% |
| Jun 2, 2026 | $179.10 | $179.56 | $176.03 | $177.45 | $177.45 | 2.0M | -0.92% |
| Jun 1, 2026 | $182.72 | $183.23 | $179.62 | $179.71 | $179.71 | 2.9M | -1.65% |
| May 29, 2026 | $185.99 | $187.10 | $184.65 | $185.67 | $185.67 | 1.5M | -0.17% |
| May 28, 2026 | $183.80 | $186.46 | $183.36 | $185.33 | $185.33 | 2.1M | +0.83% |
| May 27, 2026 | $187.43 | $188.72 | $185.38 | $185.65 | $185.65 | 2.1M | -0.95% |
| May 26, 2026 | $188.26 | $188.61 | $186.74 | $187.19 | $187.19 | 1.4M | -0.57% |
| May 22, 2026 | $188.22 | $189.08 | $186.45 | $187.03 | $187.03 | 2.1M | -0.63% |
| May 21, 2026 | $185.84 | $191.50 | $184.98 | $189.75 | $189.75 | 2.2M | +2.10% |
| May 20, 2026 | $186.69 | $188.31 | $185.73 | $187.46 | $187.46 | 1.8M | +0.41% |
| May 19, 2026 | $184.70 | $186.36 | $184.19 | $184.64 | $184.64 | 1.6M | -0.03% |
| May 18, 2026 | $183.43 | $184.74 | $182.67 | $183.92 | $183.92 | 1.2M | +0.27% |
| May 15, 2026 | $183.25 | $183.44 | $180.55 | $181.58 | $181.58 | 1.4M | -0.91% |
| May 14, 2026 | $186.69 | $186.70 | $184.70 | $184.96 | $184.96 | 1.0M | -0.93% |
| May 13, 2026 | $183.36 | $187.78 | $183.33 | $187.72 | $187.72 | 1.7M | +2.38% |
| May 12, 2026 | $183.01 | $185.82 | $182.70 | $184.54 | $184.54 | 1.6M | +0.84% |
| May 11, 2026 | $183.79 | $185.81 | $181.73 | $181.86 | $181.86 | 2.1M | -1.05% |
| May 8, 2026 | $182.71 | $183.55 | $181.58 | $182.85 | $182.85 | 1.9M | +0.08% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AZN
Jan 1 → Dec 31 · 6 years2026+0.5%$185.06 → $185.95
+0.5%
2025+31.4%$133.56 → $175.50
+31.4%
2024-4.5%$136.08 → $130.00
-4.5%
2023-1.5%$136.44 → $134.45
-1.5%
2022+14.7%$118.74 → $136.22
+14.7%
2021+1.7%$113.90 → $115.85
+1.7%
Best Year2025 · +31.4%
Worst Year2024 · -4.5%
Positive Years4 / 6
Avg Annual Return+7.1%
6Y Total Return+63.3%
6Y CAGR~+8.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3B
Thermo Fisher Scientific Inc.
TMO
$474.00+0.00%
Mkt Cap $176.1BWhat If You Invested in AZN?
If you invested $1,000 in AZN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,106
Total Return+210.6%
CAGR~+12.0% / yr
Profit+$2,106
Based on Jun 8, 2016 · $59.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AstraZeneca PLC（AZN）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $184.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AZN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AZN 历史股价FMP 日线复权 OHLCV