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
2017-11-17 33.27 33.49 33.27 33.48 242,142
2017-11-16 33.57 33.69 33.52 33.525 141,220
2017-11-15 33.42 33.46 33.35 33.40 167,008
2017-11-14 32.69 33.235 32.69 33.22 244,609
2017-11-13 32.83 32.925 32.755 32.88 179,198
2017-11-10 32.68 33.00 32.63 32.905 498,667
2017-11-09 33.44 33.44 32.95 33.095 290,307
2017-11-08 33.24 33.40 33.145 33.285 322,864
2017-11-07 33.55 33.66 33.39 33.555 316,486
2017-11-06 34.34 34.34 34.14 34.22 286,870
2017-11-03 34.28 34.52 34.21 34.52 192,793
2017-11-02 34.26 34.28 34.04 34.07 189,876
2017-11-01 34.71 34.76 34.57 34.58 401,532
2017-10-31 34.06 34.475 33.78 34.475 328,403
2017-10-30 33.715 33.90 33.69 33.765 207,269
2017-10-27 33.60 33.66 33.415 33.47 244,013
2017-10-26 34.05 34.05 33.355 33.535 324,832
2017-10-25 34.28 34.47 33.99 34.07 266,488
2017-10-24 34.13 34.24 33.86 34.23 322,399
2017-10-23 34.53 34.70 34.355 34.375 170,173
2017-10-20 34.75 34.78 34.54 34.63 189,797
2017-10-19 34.63 34.77 34.53 34.705 179,482
2017-10-18 34.64 34.80 34.60 34.65 169,435
2017-10-17 34.57 34.88 34.51 34.785 400,242
2017-10-16 34.91 34.92 34.63 34.675 227,967
2017-10-13 34.74 34.78 34.59 34.60 289,341
2017-10-12 34.49 34.605 34.465 34.52 217,312
2017-10-11 34.53 34.74 34.43 34.57 198,706
2017-10-10 34.45 34.73 34.42 34.565 220,888
2017-10-09 34.56 34.56 34.21 34.43 167,501

» 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.