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

Date	Open	High	Low	Close	Volume
2018-09-21	37.71	37.73	37.62	37.725	148,006
2018-09-20	37.545	37.70	37.50	37.695	111,643
2018-09-19	37.42	37.46	37.25	37.30	156,750
2018-09-18	37.23	37.58	37.23	37.535	182,121
2018-09-17	37.38	37.67	37.38	37.52	201,909
2018-09-14	37.36	37.57	37.30	37.465	215,596
2018-09-13	37.62	37.65	37.30	37.59	254,697
2018-09-12	37.88	37.93	37.725	37.89	244,223
2018-09-11	37.96	37.96	37.67	37.955	133,200
2018-09-10	37.87	37.92	37.615	37.76	250,197
2018-09-07	36.98	37.195	36.96	37.195	160,319
2018-09-06	37.17	37.26	36.89	37.06	245,810
2018-09-05	37.60	37.75	37.385	37.415	254,285
2018-09-04	37.82	37.94	37.72	37.815	167,679
2018-08-31	38.18	38.42	38.17	38.31	285,093
2018-08-30	38.75	39.005	38.68	38.905	138,966
2018-08-29	38.76	38.84	38.56	38.815	265,828
2018-08-28	38.58	38.795	38.50	38.64	155,631
2018-08-27	38.585	38.635	38.35	38.54	218,075
2018-08-24	38.49	38.49	38.265	38.38	240,034
2018-08-23	38.74	38.74	38.12	38.135	270,602
2018-08-22	38.90	38.92	38.61	38.67	164,090
2018-08-21	39.05	39.06	38.74	38.755	369,570
2018-08-20	38.53	38.915	38.53	38.86	479,245
2018-08-17	38.32	38.37	38.10	38.15	517,474
2018-08-16	38.34	38.40	37.90	37.96	497,694
2018-08-15	38.80	38.80	38.19	38.45	472,106
2018-08-14	38.87	39.10	38.865	38.95	194,482
2018-08-13	39.42	39.42	39.00	39.00	179,094
2018-08-10	39.49	39.71	39.32	39.405	234,195

» 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.