AZN - AstraZeneca PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201734.0034.0433.6933.8333.831,277,200
Nov 21, 201733.5033.9233.4933.7333.731,358,500
Nov 20, 201733.5133.5833.3033.3833.381,894,100
Nov 17, 201733.2933.4933.2833.4633.462,467,500
Nov 16, 201733.5933.6933.5033.5233.521,991,200
Nov 15, 201733.3933.4833.3433.3933.392,211,700
Nov 14, 201732.7233.2632.6733.2533.252,914,200
Nov 13, 201732.8532.9432.7532.9132.912,416,200
Nov 10, 201732.6933.1032.6132.9132.914,922,400
Nov 09, 201733.2933.3232.9333.1133.113,738,600
Nov 08, 201733.2433.4133.0733.3333.334,434,800
Nov 07, 201733.6133.7033.3833.6133.614,409,500
Nov 06, 201734.3334.3534.1234.2234.223,390,600
Nov 03, 201734.2134.5434.1834.4834.482,923,800
Nov 02, 201734.2934.3734.0334.1134.113,234,400
Nov 01, 201734.5034.7934.4834.5634.563,976,200
Oct 31, 201734.1134.5133.7634.5034.505,030,900
Oct 30, 201733.5933.9033.5233.7733.772,903,700
Oct 27, 201733.5833.6733.4033.4933.492,532,200
Oct 26, 201734.0234.0533.3533.5333.533,635,100
Oct 25, 201734.3334.5033.9834.1234.123,225,000
Oct 24, 201734.1334.2533.8434.2134.214,621,500
Oct 23, 201734.5734.7134.3534.3934.392,575,000
Oct 20, 201734.7734.8134.5334.6234.622,302,000
Oct 19, 201734.6334.8134.5234.7134.712,443,700
Oct 18, 201734.6634.8134.6034.6534.653,782,700
Oct 17, 201734.5834.8934.4934.7834.786,444,500
Oct 16, 201734.9134.9434.6134.6534.653,489,300
Oct 13, 201734.7034.7834.5534.6134.612,864,900
Oct 12, 201734.4934.6234.4634.5334.535,071,700
Oct 11, 201734.5934.7834.4134.5934.592,771,000
Oct 10, 201734.4134.7434.4034.6334.633,685,300
Oct 09, 201734.3834.5434.1934.4834.482,553,900
Oct 06, 201734.0234.2734.0134.2634.262,973,600
Oct 05, 201734.0634.2333.9834.2334.234,724,000
Oct 04, 201734.2734.4034.2134.3534.352,221,400
Oct 03, 201734.0834.3334.0634.2634.263,938,300
Oct 02, 201733.8534.3533.8534.2734.275,145,500
Sep 29, 201733.6233.9133.5933.8833.882,471,600
Sep 28, 201733.5733.6633.4333.4833.482,653,200
Sep 27, 201733.0633.5233.0333.3133.314,395,500
Sep 26, 201733.4733.6133.2333.3533.355,092,100
Sep 25, 201733.6434.0233.6234.0034.006,183,500
Sep 22, 201733.8034.0733.6733.9533.9510,233,400
Sep 21, 201732.9132.9532.7632.8132.813,112,300
Sep 20, 201732.6932.9532.5932.9332.938,170,400
Sep 19, 201732.7432.8332.6132.6732.674,386,900
Sep 18, 201732.4632.5032.2432.4232.424,573,000
Sep 15, 201732.7032.7132.4932.5332.533,100,700
Sep 14, 201732.5332.7532.5132.6232.623,600,600
Sep 13, 201733.0333.0732.4532.6532.656,585,900
Sep 12, 201732.9433.4932.9133.4233.427,552,400
Sep 11, 201732.7333.0232.6732.9932.9912,110,000
Sep 08, 201731.7232.4231.7132.2532.255,266,400
Sep 07, 201731.2131.9731.1231.8931.8910,258,800
Sep 06, 201730.1730.4730.1730.3430.349,305,100
Sep 05, 201730.4130.4529.9830.0730.074,718,600
Sep 01, 201730.1930.2930.0530.1130.112,396,200
Aug 31, 201729.6129.8729.5329.8329.834,497,600
Aug 30, 201729.2829.3529.1429.2529.251,946,300
Aug 29, 201729.3129.5429.2529.4629.462,005,900
Aug 28, 201729.4329.5629.3929.4429.441,570,300
Aug 25, 201729.4329.5029.2029.2429.242,194,400
Aug 24, 201729.5429.6629.3829.4729.472,966,300
Aug 23, 201729.2429.3229.0829.1429.142,443,300
Aug 22, 201728.8729.1328.8429.0729.073,469,800
Aug 21, 201729.0529.0528.7828.9628.963,237,900
Aug 18, 201729.0929.1628.8829.1229.124,184,900
Aug 17, 201729.4929.5629.0529.0829.084,612,300
Aug 16, 201729.1829.2329.0429.1829.182,643,000
Aug 15, 201729.0829.1929.0129.0629.062,129,400
Aug 14, 201728.9829.1928.9729.1029.102,340,500
Aug 11, 201728.8829.1528.8629.0829.083,253,500
Aug 10, 201729.2729.4029.0329.0329.035,866,900
Aug 09, 201729.5229.5229.2729.4729.474,132,100
Aug 09, 20170.45 Dividend
Aug 08, 201730.0330.3129.7429.7529.307,354,400
Aug 07, 201730.0730.1429.8530.0629.613,568,800
Aug 04, 201729.9530.1929.9130.1729.715,189,100
Aug 03, 201730.4630.5030.2530.3429.884,309,800
Aug 02, 201730.2930.3430.0830.3329.875,676,000
Aug 01, 201730.4330.4829.8729.9229.476,358,100
Jul 31, 201730.8230.8430.1830.1829.7210,798,400
Jul 28, 201729.3330.3729.3230.2729.8113,288,800
Jul 27, 201728.7729.1628.4328.8828.4427,176,900
Jul 26, 201733.9533.9933.7133.9433.434,065,700
Jul 25, 201734.0034.0533.6333.7833.273,173,800
Jul 24, 201733.6333.9833.5333.8533.344,116,200
Jul 21, 201734.0034.0733.8834.0533.533,602,700
Jul 20, 201733.6733.9833.6633.8933.383,365,900
Jul 19, 201733.6833.7633.5033.6033.094,691,900
Jul 18, 201733.4533.6233.3633.5133.003,624,400
Jul 17, 201733.7333.7933.3033.3832.884,220,900
Jul 14, 201732.9034.5032.7333.8733.3611,656,600
Jul 13, 201732.9233.4632.2632.3931.9021,176,500
Jul 12, 201733.8234.1232.9032.9232.429,939,800
Jul 11, 201733.1533.4033.1233.2432.743,586,700
Jul 10, 201733.7133.7933.5633.6333.122,530,700
Jul 07, 201733.5633.8533.5533.7533.242,819,500
Jul 06, 201733.7633.8033.5033.6433.133,984,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...