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
2019-06-17	39.74	40.12	39.74	40.00	167,582
2019-06-14	39.83	39.86	39.63	39.70	121,075
2019-06-13	39.72	39.935	39.71	39.865	173,344
2019-06-12	39.70	39.975	39.67	39.92	149,534
2019-06-11	39.69	39.72	39.315	39.375	136,364
2019-06-10	39.125	39.70	39.11	39.555	244,507
2019-06-07	39.04	39.06	38.91	39.005	126,838
2019-06-06	38.92	39.11	38.825	38.825	158,347
2019-06-05	38.48	38.54	38.29	38.425	146,035
2019-06-04	38.29	38.63	38.23	38.59	206,201
2019-06-03	38.06	38.12	37.88	37.935	153,780
2019-05-31	37.13	37.42	37.13	37.415	178,420
2019-05-30	37.55	37.60	37.355	37.535	158,193
2019-05-29	37.73	37.75	37.455	37.555	174,662
2019-05-28	38.55	38.55	38.05	38.065	206,683
2019-05-24	39.14	39.27	39.03	39.065	190,768
2019-05-23	38.79	38.85	38.47	38.67	252,117
2019-05-22	38.00	38.595	37.96	38.595	151,272
2019-05-21	37.88	37.88	37.78	37.84	200,128
2019-05-20	37.64	37.64	37.44	37.54	187,441
2019-05-17	37.78	37.90	37.68	37.83	107,757
2019-05-16	37.90	38.04	37.745	37.745	236,162
2019-05-15	37.81	37.83	37.62	37.72	254,580
2019-05-14	37.90	37.905	37.68	37.87	472,351
2019-05-13	37.21	37.31	37.13	37.275	331,050
2019-05-10	37.68	37.685	37.41	37.53	544,187
2019-05-09	38.36	38.535	38.27	38.465	295,805
2019-05-08	38.45	38.51	38.33	38.33	193,705
2019-05-07	38.11	38.16	37.84	37.92	162,289
2019-05-06	38.07	38.63	38.005	38.37	209,106

» 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.