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
2018-06-20 36.14 36.15 35.97 36.12 169,587
2018-06-19 35.77 35.90 35.67 35.90 347,718
2018-06-18 36.07 36.16 35.99 36.09 212,672
2018-06-15 36.46 36.50 36.25 36.405 249,041
2018-06-14 36.63 36.94 36.435 36.50 274,620
2018-06-13 36.41 36.43 36.08 36.215 179,071
2018-06-12 36.29 36.46 36.15 36.17 205,439
2018-06-11 36.32 36.56 36.23 36.425 154,329
2018-06-08 36.45 36.48 36.32 36.42 249,233
2018-06-07 36.63 36.65 36.30 36.32 196,226
2018-06-06 36.56 36.70 36.45 36.58 250,745
2018-06-05 36.68 36.68 36.40 36.48 237,474
2018-06-04 37.07 37.07 36.57 36.76 192,010
2018-06-01 36.69 36.85 36.51 36.80 317,974
2018-05-31 36.99 37.155 36.65 37.04 387,682
2018-05-30 36.63 37.08 36.62 36.88 279,402
2018-05-29 36.49 36.53 36.29 36.39 314,012
2018-05-25 36.79 37.13 36.765 37.05 379,838
2018-05-24 37.05 37.06 36.77 36.88 272,130
2018-05-23 36.78 36.89 36.68 36.85 359,683
2018-05-22 37.15 37.27 36.83 37.00 530,044
2018-05-21 36.88 36.98 36.67 36.78 637,913
2018-05-18 35.45 36.57 35.45 36.32 755,854
2018-05-17 36.67 36.705 36.205 36.30 513,984
2018-05-16 36.42 36.57 36.38 36.48 367,423
2018-05-15 36.17 36.345 36.03 36.185 376,756
2018-05-14 36.47 36.485 36.34 36.435 315,472
2018-05-11 36.26 36.495 36.005 36.39 374,614
2018-05-10 36.01 36.18 35.90 36.00 265,853
2018-05-09 35.67 36.32 35.63 36.16 253,040

» 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.