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
2020-07-31 56.50 56.59 55.38 55.615 365,109
2020-07-30 57.03 57.90 57.03 57.85 402,514
2020-07-29 56.21 56.62 56.17 56.46 219,931
2020-07-28 57.03 57.03 56.31 56.335 175,533
2020-07-27 56.29 56.61 55.98 56.61 236,851
2020-07-24 55.63 55.92 55.57 55.74 373,583
2020-07-23 56.47 56.47 54.94 55.10 313,360
2020-07-22 56.99 57.16 56.36 56.98 455,526
2020-07-21 59.15 59.15 57.95 58.03 516,552
2020-07-20 60.17 61.19 58.26 58.84 2,301,255
2020-07-17 57.98 61.42 57.90 61.42 1,163,352
2020-07-16 56.84 57.32 56.13 57.28 539,792
2020-07-15 56.93 58.60 56.89 57.98 979,046
2020-07-14 53.59 53.99 53.30 53.99 365,846
2020-07-13 54.25 54.27 53.18 53.18 322,179
2020-07-10 54.22 54.22 53.46 53.745 240,084
2020-07-09 54.63 54.69 53.62 53.97 187,849
2020-07-08 54.34 54.665 54.18 54.275 248,777
2020-07-07 53.94 54.26 53.49 53.49 173,055
2020-07-06 54.18 54.48 53.96 54.06 185,471
2020-07-02 53.60 54.06 53.48 53.80 222,786
2020-07-01 53.00 53.66 53.00 53.29 181,022
2020-06-30 52.465 52.87 52.24 52.87 238,151
2020-06-29 52.99 53.06 52.79 52.81 236,802
2020-06-26 52.79 52.95 52.53 52.70 336,899
2020-06-25 52.58 53.08 52.58 53.08 232,849
2020-06-24 52.76 52.76 52.11 52.11 352,160
2020-06-23 53.66 54.93 53.49 54.16 455,399
2020-06-22 53.31 53.48 53.06 53.43 171,712
2020-06-19 52.63 53.17 52.495 53.07 340,761

» 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.