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
2020-06-01 54.15 55.05 54.14 55.01 422,850
2020-05-29 54.51 54.63 53.21 54.63 1,235,755
2020-05-28 53.85 53.975 53.49 53.49 681,860
2020-05-27 51.40 52.36 50.87 52.36 1,081,946
2020-05-26 53.84 54.065 53.14 53.14 724,667
2020-05-22 54.88 55.58 54.88 55.10 813,863
2020-05-21 55.76 55.99 54.86 55.275 2,329,726
2020-05-20 54.15 54.67 53.71 53.71 577,126
2020-05-19 53.63 54.04 53.24 53.68 653,519
2020-05-18 53.69 53.94 53.35 53.47 730,726
2020-05-15 52.96 53.35 52.68 53.305 533,633
2020-05-14 53.76 53.88 53.25 53.445 834,259
2020-05-13 55.35 55.52 54.66 55.17 551,686
2020-05-12 54.32 54.81 54.185 54.185 269,242
2020-05-11 53.86 54.12 53.62 54.04 456,736
2020-05-08 53.22 53.51 53.11 53.26 216,049
2020-05-07 52.80 53.30 52.58 52.69 403,939
2020-05-06 54.23 54.68 54.14 54.14 568,515
2020-05-05 53.09 53.76 52.94 53.51 587,978
2020-05-04 51.94 52.27 51.79 52.27 394,189
2020-05-01 51.66 51.80 51.27 51.69 421,088
2020-04-30 53.20 53.20 51.65 52.26 430,746
2020-04-29 51.66 51.66 50.685 50.685 641,910
2020-04-28 51.34 51.56 50.925 51.08 600,354
2020-04-27 51.39 51.73 51.33 51.53 288,462
2020-04-24 50.95 51.23 50.77 51.15 275,060
2020-04-23 50.77 50.95 50.36 50.36 306,386
2020-04-22 50.59 50.59 50.36 50.395 358,680
2020-04-21 50.43 50.49 49.98 50.10 573,202
2020-04-20 50.17 50.87 50.155 50.49 476,543

» 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.