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
2019-06-17 39.74 40.12 39.74 40.00 167,582
2019-06-14 39.83 39.86 39.63 39.70 121,075
2019-06-13 39.72 39.935 39.71 39.865 173,344
2019-06-12 39.70 39.975 39.67 39.92 149,534
2019-06-11 39.69 39.72 39.315 39.375 136,364
2019-06-10 39.125 39.70 39.11 39.555 244,507
2019-06-07 39.04 39.06 38.91 39.005 126,838
2019-06-06 38.92 39.11 38.825 38.825 158,347
2019-06-05 38.48 38.54 38.29 38.425 146,035
2019-06-04 38.29 38.63 38.23 38.59 206,201
2019-06-03 38.06 38.12 37.88 37.935 153,780
2019-05-31 37.13 37.42 37.13 37.415 178,420
2019-05-30 37.55 37.60 37.355 37.535 158,193
2019-05-29 37.73 37.75 37.455 37.555 174,662
2019-05-28 38.55 38.55 38.05 38.065 206,683
2019-05-24 39.14 39.27 39.03 39.065 190,768
2019-05-23 38.79 38.85 38.47 38.67 252,117
2019-05-22 38.00 38.595 37.96 38.595 151,272
2019-05-21 37.88 37.88 37.78 37.84 200,128
2019-05-20 37.64 37.64 37.44 37.54 187,441
2019-05-17 37.78 37.90 37.68 37.83 107,757
2019-05-16 37.90 38.04 37.745 37.745 236,162
2019-05-15 37.81 37.83 37.62 37.72 254,580
2019-05-14 37.90 37.905 37.68 37.87 472,351
2019-05-13 37.21 37.31 37.13 37.275 331,050
2019-05-10 37.68 37.685 37.41 37.53 544,187
2019-05-09 38.36 38.535 38.27 38.465 295,805
2019-05-08 38.45 38.51 38.33 38.33 193,705
2019-05-07 38.11 38.16 37.84 37.92 162,289
2019-05-06 38.07 38.63 38.005 38.37 209,106

» 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.