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
2018-12-18 38.43 38.59 38.13 38.295 326,517
2018-12-17 39.16 39.25 38.18 38.355 355,701
2018-12-14 39.11 39.195 38.92 39.195 352,633
2018-12-13 39.27 39.48 39.07 39.25 201,057
2018-12-12 38.92 39.28 38.895 38.895 220,033
2018-12-11 39.08 39.21 38.47 38.65 353,936
2018-12-10 38.88 38.88 38.15 38.42 511,952
2018-12-07 38.52 38.68 38.13 38.21 354,150
2018-12-06 38.72 38.93 38.46 38.88 472,155
2018-12-04 39.94 40.32 39.75 39.82 316,664
2018-12-03 39.98 39.98 39.44 39.49 485,338
2018-11-30 39.86 40.08 39.71 39.76 356,458
2018-11-29 40.06 40.41 39.91 40.25 246,642
2018-11-28 39.74 40.125 39.64 40.11 401,212
2018-11-27 39.40 39.90 39.27 39.90 264,369
2018-11-26 40.17 40.26 39.93 40.09 199,920
2018-11-23 39.69 40.395 39.69 40.20 228,059
2018-11-21 40.21 40.38 40.06 40.215 223,648
2018-11-20 40.56 40.97 40.30 40.34 331,341
2018-11-19 40.39 40.93 40.12 40.735 416,158
2018-11-16 39.89 40.69 39.89 40.635 573,255
2018-11-15 41.28 41.36 40.76 41.355 373,142
2018-11-14 41.44 41.68 41.29 41.50 351,798
2018-11-13 41.58 41.76 41.38 41.48 416,741
2018-11-12 41.17 41.22 40.69 40.93 309,730
2018-11-09 41.05 41.05 40.54 41.00 393,724
2018-11-08 39.89 41.20 39.89 40.625 580,087
2018-11-07 38.81 39.23 38.73 39.20 423,213
2018-11-06 38.39 38.39 38.13 38.32 155,764
2018-11-05 38.75 39.20 38.70 38.945 297,055

» 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.