ASTRAZENECA PLC SPONSORED ADR Historical Stock Price

Below is the stock price history for Astrazeneca Plc Sponsored Adr AZN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Astrazeneca Plc Sponsored Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Astrazeneca Plc Sponsored Adr Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	41.68	41.95	41.50	41.60	94,447
2012-05-21	41.75	42.24	41.73	42.20	105,574
2012-05-18	41.63	41.69	41.27	41.43	130,132
2012-05-17	41.88	42.05	41.66	41.66	217,615
2012-05-16	42.17	42.37	42.04	42.25	251,485
2012-05-15	42.48	42.70	42.32	42.40	102,908
2012-05-14	42.82	43.08	42.72	42.82	78,239
2012-05-11	43.15	43.65	43.15	43.47	72,014
2012-05-10	43.57	43.63	43.27	43.33	97,268
2012-05-09	43.14	43.68	42.97	43.47	84,942
2012-05-08	44.12	44.12	43.59	43.99	101,640
2012-05-07	43.78	44.03	43.66	43.95	118,264
2012-05-04	44.46	44.52	43.85	43.92	88,927
2012-05-03	44.21	44.48	44.03	44.41	106,585
2012-05-02	43.88	44.115	43.73	44.10	112,510
2012-05-01	44.09	44.43	44.05	44.30	101,294
2012-04-30	43.75	44.02	43.70	43.90	180,990
2012-04-27	43.44	43.68	43.21	43.57	143,693
2012-04-26	43.29	43.57	43.00	43.33	375,895
2012-04-25	45.46	45.95	45.42	45.92	171,731
2012-04-24	45.63	45.98	45.57	45.81	103,711
2012-04-23	45.64	45.64	45.16	45.54	142,882
2012-04-20	45.97	46.34	45.93	46.22	229,639
2012-04-19	45.37	45.50	45.13	45.38	104,182
2012-04-18	45.41	45.50	45.29	45.35	121,226
2012-04-17	44.95	45.40	44.89	45.25	127,994
2012-04-16	44.50	44.71	44.31	44.71	104,679
2012-04-13	44.55	44.60	44.16	44.22	140,417
2012-04-12	44.49	45.09	44.49	45.045	104,723
2012-04-11	44.38	44.70	44.36	44.40	223,182

» More Astrazeneca Plc Sponsored Adr Stock Price History