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
2021-04-20 52.20 52.32 52.02 52.25 1,108,673
2021-04-19 51.48 51.77 51.375 51.65 1,640,306
2021-04-16 50.89 50.95 50.685 50.735 2,224,163
2021-04-15 51.08 51.15 50.795 50.80 1,186,971
2021-04-14 50.20 50.29 49.76 49.83 1,078,237
2021-04-13 49.50 49.50 48.97 49.16 747,131
2021-04-12 49.51 49.65 49.37 49.42 787,272
2021-04-09 49.90 49.955 49.72 49.945 796,307
2021-04-08 49.63 49.67 49.455 49.46 1,090,350
2021-04-07 49.07 49.095 48.28 48.42 877,686
2021-04-06 49.57 49.67 49.22 49.22 642,656
2021-04-05 49.67 49.78 49.47 49.54 507,487
2021-04-02 49.35 49.35 49.35 49.35 850,376
2021-04-01 49.72 49.76 49.495 49.52 833,904
2021-03-31 49.93 50.12 49.76 49.77 1,261,817
2021-03-30 49.88 50.08 49.87 49.98 1,005,931
2021-03-29 50.845 51.05 50.63 50.85 1,039,784
2021-03-26 49.55 50.43 49.52 50.43 713,224
2021-03-25 49.16 49.72 49.04 49.69 803,385
2021-03-24 48.97 49.225 48.84 48.86 876,802
2021-03-23 49.31 49.84 49.17 49.34 1,123,869
2021-03-22 50.72 51.15 50.475 51.145 1,188,006
2021-03-19 49.04 49.45 48.99 49.30 683,405
2021-03-18 49.705 49.95 49.37 49.37 937,419
2021-03-17 49.31 50.11 49.21 50.06 1,391,279
2021-03-16 50.185 50.36 49.865 49.94 2,497,381
2021-03-15 48.43 48.68 48.15 48.68 838,624
2021-03-12 48.31 48.57 47.96 48.38 762,216
2021-03-11 49.02 49.14 48.63 48.63 1,121,060
2021-03-10 50.10 50.12 49.72 49.82 1,352,053

» 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.