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. The Astrazeneca Plc Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Astrazeneca Plc Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2019-04-18 38.44 38.895 38.37 38.895 214,927
2019-04-17 39.06 39.15 38.755 38.81 207,912
2019-04-16 39.97 39.98 39.31 39.31 163,977
2019-04-15 39.77 39.86 39.76 39.78 119,490
2019-04-12 39.97 39.97 39.49 39.49 191,477
2019-04-11 40.03 40.03 39.665 39.85 236,273
2019-04-10 40.78 40.905 40.45 40.525 227,621
2019-04-09 40.74 40.82 40.53 40.675 170,815
2019-04-08 40.93 40.97 40.81 40.85 156,720
2019-04-05 40.67 40.75 40.58 40.69 235,320
2019-04-04 40.72 40.90 40.49 40.545 329,570
2019-04-03 40.98 41.26 40.94 41.08 310,842
2019-04-02 41.21 41.625 41.21 41.54 557,590
2019-04-01 41.32 41.52 41.09 41.30 663,912
2019-03-29 41.01 41.01 40.18 40.505 2,694,521
2019-03-28 43.12 43.15 42.88 42.975 276,456
2019-03-27 42.78 42.78 42.31 42.615 247,414
2019-03-26 43.09 43.16 42.87 42.925 194,538
2019-03-25 42.54 42.68 42.45 42.56 213,638
2019-03-22 42.79 42.79 42.45 42.54 211,625
2019-03-21 43.10 43.26 42.91 42.97 194,894
2019-03-20 42.905 43.27 42.80 43.06 319,388
2019-03-19 43.00 43.00 42.76 42.82 190,900
2019-03-18 42.70 42.72 42.445 42.545 166,873
2019-03-15 42.19 42.45 42.14 42.42 220,474
2019-03-14 42.22 42.54 42.13 42.22 228,263
2019-03-13 41.96 42.435 41.96 42.39 170,298
2019-03-12 41.83 41.93 41.75 41.84 271,782
2019-03-11 41.88 42.30 41.75 42.135 240,702
2019-03-08 41.36 41.785 41.34 41.785 282,796

» More Astrazeneca Plc Sponsored Adr Stock Price History

To see other companies like Astrazeneca Plc Sponsored Adr (AZN), view our stock market today for news, and other data.