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 |
| 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.
