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
2021-05-10 54.20 54.70 54.20 54.425 773,881
2021-05-07 53.985 54.03 53.63 53.78 529,455
2021-05-06 53.08 53.445 53.00 53.445 584,665
2021-05-05 53.325 53.625 53.27 53.625 689,613
2021-05-04 53.09 53.17 52.77 52.90 823,077
2021-05-03 53.44 53.67 53.155 53.67 646,095
2021-04-30 53.80 53.93 52.96 53.02 1,188,981
2021-04-29 51.65 51.68 51.125 51.34 944,603
2021-04-28 52.35 52.38 51.98 52.10 628,466
2021-04-27 52.65 52.66 52.35 52.35 770,315
2021-04-26 52.33 52.47 52.21 52.38 425,650
2021-04-23 52.35 52.35 52.175 52.25 591,871
2021-04-22 52.88 53.09 52.44 52.73 785,802
2021-04-21 53.09 53.13 52.83 53.13 831,591
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

» 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.