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

Date	Open	High	Low	Close	Volume
2021-05-10	54.20	54.70	54.20	54.425	773,881
2021-05-07	53.985	54.03	53.63	53.78	529,455
2021-05-06	53.08	53.445	53.00	53.445	584,665
2021-05-05	53.325	53.625	53.27	53.625	689,613
2021-05-04	53.09	53.17	52.77	52.90	823,077
2021-05-03	53.44	53.67	53.155	53.67	646,095
2021-04-30	53.80	53.93	52.96	53.02	1,188,981
2021-04-29	51.65	51.68	51.125	51.34	944,603
2021-04-28	52.35	52.38	51.98	52.10	628,466
2021-04-27	52.65	52.66	52.35	52.35	770,315
2021-04-26	52.33	52.47	52.21	52.38	425,650
2021-04-23	52.35	52.35	52.175	52.25	591,871
2021-04-22	52.88	53.09	52.44	52.73	785,802
2021-04-21	53.09	53.13	52.83	53.13	831,591
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

» 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.