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
2018-01-16 35.50 35.50 35.03 35.03 328,707
2018-01-12 35.57 35.75 35.55 35.67 206,421
2018-01-11 35.15 35.435 35.09 35.39 175,339
2018-01-10 35.13 35.34 35.04 35.26 148,324
2018-01-09 35.48 35.54 35.38 35.48 108,255
2018-01-08 35.70 35.76 35.43 35.615 108,051
2018-01-05 35.61 35.91 35.52 35.90 266,988
2018-01-04 35.45 35.58 35.30 35.515 238,165
2018-01-03 35.19 35.50 35.19 35.48 271,715
2018-01-02 35.26 35.385 34.99 35.385 369,457
2017-12-29 34.82 34.93 34.75 34.75 185,332
2017-12-28 33.97 34.195 33.97 34.11 170,093
2017-12-27 33.78 33.79 33.62 33.68 98,032
2017-12-26 33.53 33.835 33.53 33.69 90,078
2017-12-22 33.57 33.725 33.41 33.64 156,346
2017-12-21 33.36 33.505 33.215 33.47 154,724
2017-12-20 33.34 33.34 32.95 32.995 102,363
2017-12-19 33.19 33.35 33.07 33.195 162,353
2017-12-18 33.30 33.545 33.28 33.35 129,193
2017-12-15 32.94 33.14 32.90 33.12 175,470
2017-12-14 33.51 33.57 33.20 33.28 243,506
2017-12-13 33.32 33.645 33.32 33.585 341,793
2017-12-12 33.39 33.49 33.29 33.44 184,257
2017-12-11 32.89 33.205 32.82 33.18 244,534
2017-12-08 32.48 32.78 32.40 32.73 152,181
2017-12-07 32.11 32.29 32.09 32.22 352,623
2017-12-06 32.05 32.31 32.00 32.10 247,169
2017-12-05 32.15 32.36 32.125 32.21 198,853
2017-12-04 32.95 32.99 32.165 32.195 232,476
2017-12-01 32.79 33.09 32.71 32.87 293,013

» 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.