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
2019-02-21 40.41 40.485 40.17 40.39 295,980
2019-02-20 40.25 40.845 40.25 40.555 341,676
2019-02-19 40.01 40.47 40.01 40.45 483,588
2019-02-15 40.10 40.97 40.10 40.92 491,293
2019-02-14 38.85 40.09 38.85 39.97 793,588
2019-02-13 36.91 37.14 36.65 36.65 288,310
2019-02-12 37.14 37.29 36.97 37.245 291,146
2019-02-11 36.82 36.83 36.56 36.735 299,882
2019-02-08 36.90 37.18 36.86 37.00 369,761
2019-02-07 37.35 37.35 36.79 36.915 261,917
2019-02-06 36.97 37.12 36.845 36.90 158,979
2019-02-05 36.95 37.24 36.95 37.035 148,088
2019-02-04 36.79 36.79 36.58 36.76 178,788
2019-02-01 36.59 36.88 36.555 36.65 238,042
2019-01-31 36.48 36.69 36.27 36.59 304,819
2019-01-30 36.07 36.14 35.715 35.99 395,522
2019-01-29 35.86 35.86 35.58 35.585 288,493
2019-01-28 35.55 35.61 35.31 35.45 324,425
2019-01-25 35.86 35.88 35.62 35.76 283,904
2019-01-24 36.28 36.28 35.72 35.75 333,922
2019-01-23 36.98 36.98 36.485 36.68 609,847
2019-01-22 36.54 36.54 36.07 36.20 504,976
2019-01-18 36.82 36.82 36.38 36.53 251,060
2019-01-17 35.97 36.32 35.97 36.27 220,464
2019-01-16 35.91 35.99 35.66 35.81 483,421
2019-01-15 35.94 36.20 35.82 36.12 663,883
2019-01-14 36.61 36.61 35.44 35.57 644,907
2019-01-11 37.68 37.69 36.905 36.92 279,696
2019-01-10 38.10 38.34 37.91 38.265 276,200
2019-01-09 38.19 38.36 37.87 37.87 352,233

» 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.