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

Date	Open	High	Low	Close	Volume
2019-04-18	38.44	38.895	38.37	38.895	214,927
2019-04-17	39.06	39.15	38.755	38.81	207,912
2019-04-16	39.97	39.98	39.31	39.31	163,977
2019-04-15	39.77	39.86	39.76	39.78	119,490
2019-04-12	39.97	39.97	39.49	39.49	191,477
2019-04-11	40.03	40.03	39.665	39.85	236,273
2019-04-10	40.78	40.905	40.45	40.525	227,621
2019-04-09	40.74	40.82	40.53	40.675	170,815
2019-04-08	40.93	40.97	40.81	40.85	156,720
2019-04-05	40.67	40.75	40.58	40.69	235,320
2019-04-04	40.72	40.90	40.49	40.545	329,570
2019-04-03	40.98	41.26	40.94	41.08	310,842
2019-04-02	41.21	41.625	41.21	41.54	557,590
2019-04-01	41.32	41.52	41.09	41.30	663,912
2019-03-29	41.01	41.01	40.18	40.505	2,694,521
2019-03-28	43.12	43.15	42.88	42.975	276,456
2019-03-27	42.78	42.78	42.31	42.615	247,414
2019-03-26	43.09	43.16	42.87	42.925	194,538
2019-03-25	42.54	42.68	42.45	42.56	213,638
2019-03-22	42.79	42.79	42.45	42.54	211,625
2019-03-21	43.10	43.26	42.91	42.97	194,894
2019-03-20	42.905	43.27	42.80	43.06	319,388
2019-03-19	43.00	43.00	42.76	42.82	190,900
2019-03-18	42.70	42.72	42.445	42.545	166,873
2019-03-15	42.19	42.45	42.14	42.42	220,474
2019-03-14	42.22	42.54	42.13	42.22	228,263
2019-03-13	41.96	42.435	41.96	42.39	170,298
2019-03-12	41.83	41.93	41.75	41.84	271,782
2019-03-11	41.88	42.30	41.75	42.135	240,702
2019-03-08	41.36	41.785	41.34	41.785	282,796

» 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.