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
2019-08-23 45.49 45.59 44.525 44.59 493,111
2019-08-22 45.26 45.47 45.18 45.44 456,191
2019-08-21 45.20 45.64 45.20 45.445 460,750
2019-08-20 44.72 44.72 44.51 44.565 513,599
2019-08-19 44.49 44.61 44.35 44.495 164,607
2019-08-16 44.42 44.51 44.31 44.43 168,840
2019-08-15 44.14 44.275 43.98 44.23 257,556
2019-08-14 44.42 44.42 43.86 43.94 404,457
2019-08-13 44.67 44.79 44.47 44.79 360,610
2019-08-12 44.75 44.75 44.17 44.39 341,062
2019-08-09 44.92 44.96 44.59 44.85 507,810
2019-08-08 43.89 44.32 43.89 44.19 312,338
2019-08-07 43.73 44.06 43.56 43.94 420,691
2019-08-06 43.60 43.68 43.29 43.55 376,488
2019-08-05 43.59 43.65 43.24 43.615 480,018
2019-08-02 44.34 44.37 44.01 44.31 306,506
2019-08-01 43.88 44.17 43.86 43.97 350,915
2019-07-31 43.71 43.78 43.08 43.44 293,753
2019-07-30 43.90 43.95 43.69 43.87 248,791
2019-07-29 44.46 44.645 44.35 44.405 543,553
2019-07-26 43.14 43.52 43.14 43.495 408,299
2019-07-25 43.22 43.47 42.50 42.68 1,364,983
2019-07-24 40.10 40.36 40.08 40.345 443,187
2019-07-23 40.68 40.88 40.52 40.64 313,383
2019-07-22 40.23 40.47 40.15 40.31 392,819
2019-07-19 40.37 40.41 40.07 40.12 230,947
2019-07-18 40.37 40.70 40.37 40.67 222,289
2019-07-17 40.32 40.58 40.32 40.395 111,615
2019-07-16 40.18 40.31 40.14 40.16 151,289
2019-07-15 40.26 40.29 40.08 40.205 218,782

» 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.