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
2018-09-21 37.71 37.73 37.62 37.725 148,006
2018-09-20 37.545 37.70 37.50 37.695 111,643
2018-09-19 37.42 37.46 37.25 37.30 156,750
2018-09-18 37.23 37.58 37.23 37.535 182,121
2018-09-17 37.38 37.67 37.38 37.52 201,909
2018-09-14 37.36 37.57 37.30 37.465 215,596
2018-09-13 37.62 37.65 37.30 37.59 254,697
2018-09-12 37.88 37.93 37.725 37.89 244,223
2018-09-11 37.96 37.96 37.67 37.955 133,200
2018-09-10 37.87 37.92 37.615 37.76 250,197
2018-09-07 36.98 37.195 36.96 37.195 160,319
2018-09-06 37.17 37.26 36.89 37.06 245,810
2018-09-05 37.60 37.75 37.385 37.415 254,285
2018-09-04 37.82 37.94 37.72 37.815 167,679
2018-08-31 38.18 38.42 38.17 38.31 285,093
2018-08-30 38.75 39.005 38.68 38.905 138,966
2018-08-29 38.76 38.84 38.56 38.815 265,828
2018-08-28 38.58 38.795 38.50 38.64 155,631
2018-08-27 38.585 38.635 38.35 38.54 218,075
2018-08-24 38.49 38.49 38.265 38.38 240,034
2018-08-23 38.74 38.74 38.12 38.135 270,602
2018-08-22 38.90 38.92 38.61 38.67 164,090
2018-08-21 39.05 39.06 38.74 38.755 369,570
2018-08-20 38.53 38.915 38.53 38.86 479,245
2018-08-17 38.32 38.37 38.10 38.15 517,474
2018-08-16 38.34 38.40 37.90 37.96 497,694
2018-08-15 38.80 38.80 38.19 38.45 472,106
2018-08-14 38.87 39.10 38.865 38.95 194,482
2018-08-13 39.42 39.42 39.00 39.00 179,094
2018-08-10 39.49 39.71 39.32 39.405 234,195

» 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.