AZN - AstraZeneca PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201837.3937.6037.2437.4737.473,033,800
Oct 12, 201837.4337.5536.8837.1537.153,687,000
Oct 11, 201838.1138.1337.4137.6437.646,067,200
Oct 10, 201838.4038.4838.0538.0538.053,227,800
Oct 09, 201837.6238.3937.6238.2838.283,946,400
Oct 08, 201838.3938.5138.1138.3538.352,906,300
Oct 05, 201838.9739.3438.8839.0639.063,303,400
Oct 04, 201839.7239.8939.2039.5139.514,986,500
Oct 03, 201839.9740.1639.9240.0840.086,248,900
Oct 02, 201839.4539.7539.3039.7339.731,868,200
Oct 01, 201839.5939.8039.4739.5039.502,543,500
Sep 28, 201839.5039.7439.4339.5739.573,611,000
Sep 27, 201839.4239.7339.3539.7239.725,442,400
Sep 26, 201839.0339.2639.0139.0839.086,031,900
Sep 25, 201838.4038.8138.3838.6938.696,051,500
Sep 24, 201837.7037.9137.7037.8537.852,143,300
Sep 21, 201837.4637.7737.4337.6837.681,705,200
Sep 20, 201837.4537.7537.4337.7237.721,839,100
Sep 19, 201837.3737.4937.2437.3037.302,142,600
Sep 18, 201837.2837.6037.2837.4937.493,625,400
Sep 17, 201837.4237.6837.3737.5637.563,833,900
Sep 14, 201837.3737.5837.2737.4537.453,847,800
Sep 13, 201837.6437.6937.2837.6337.635,416,000
Sep 12, 201837.8937.9437.7137.8937.897,607,100
Sep 11, 201837.8738.0037.6637.9737.973,783,800
Sep 10, 201837.8337.9937.6037.7537.753,072,800
Sep 07, 201836.9537.2436.9437.1837.182,167,200
Sep 06, 201837.1937.3036.8837.0737.072,252,300
Sep 05, 201837.6237.7737.3637.4337.432,678,300
Sep 04, 201837.8337.9537.7037.8237.823,053,200
Aug 31, 201838.2038.4238.1538.3438.343,605,600
Aug 30, 201838.7439.0138.6438.9238.922,822,300
Aug 29, 201838.7638.8538.5338.8238.822,995,400
Aug 28, 201838.5538.8038.4938.6538.652,828,900
Aug 27, 201838.6638.6638.3238.6038.603,447,800
Aug 24, 201838.5038.5138.2538.3038.303,087,100
Aug 23, 201838.7138.7138.1038.1138.113,232,800
Aug 22, 201838.9538.9538.6038.6638.662,311,200
Aug 21, 201839.0839.0838.7238.7638.764,979,100
Aug 20, 201838.6038.9438.5838.8538.856,166,000
Aug 17, 201838.2938.3838.0738.1238.128,235,400
Aug 16, 201838.3338.4137.8537.9637.966,798,400
Aug 15, 201838.6338.6438.1738.4538.456,109,000
Aug 14, 201838.9039.1238.8638.9838.984,422,400
Aug 13, 201839.3839.4438.9839.0239.023,009,200
Aug 10, 201839.4039.7239.3139.3839.385,708,400
Aug 09, 201839.7539.7639.4939.6139.616,762,600
Aug 09, 20180.45 Dividend
Aug 08, 201838.9839.2838.8339.2538.802,863,500
Aug 07, 201839.2439.2738.8738.8738.423,970,000
Aug 06, 201837.9438.3837.9438.2837.843,278,000
Aug 03, 201838.3638.7638.3638.6638.224,095,400
Aug 02, 201838.1838.7638.1838.7438.304,556,800
Aug 01, 201838.6938.8738.6038.7538.313,860,500
Jul 31, 201838.8339.2538.8139.1338.686,709,700
Jul 30, 201838.3338.7038.3138.4938.055,274,900
Jul 27, 201838.2738.3337.9138.2337.795,824,600
Jul 26, 201837.9638.7337.9038.1537.716,361,300
Jul 25, 201837.0637.4737.0537.4437.012,712,200
Jul 24, 201837.1937.5237.1537.4236.991,748,700
Jul 23, 201837.1637.3137.1037.1636.731,739,700
Jul 20, 201836.9937.3736.9637.1736.742,004,700
Jul 19, 201837.2637.3536.9637.0336.612,809,000
Jul 18, 201837.1637.3736.9737.3336.903,626,600
Jul 17, 201836.8737.2336.8137.1736.743,201,700
Jul 16, 201836.7336.8536.5836.6636.243,288,200
Jul 13, 201836.7137.1836.7037.1636.735,218,800
Jul 12, 201836.2836.9936.2436.9636.548,103,200
Jul 11, 201835.3335.4635.2535.4435.032,717,600
Jul 10, 201835.7235.7735.4735.6035.192,407,800
Jul 09, 201835.3235.4335.1535.3634.952,062,500
Jul 06, 201834.9035.2634.8335.1834.782,736,100
Jul 05, 201834.4034.9934.4034.9334.533,715,700
Jul 03, 201834.8334.9834.7134.7634.361,909,600
Jul 02, 201834.5234.8234.4934.8234.424,119,700
Jun 29, 201835.2035.3235.1135.1134.713,455,400
Jun 28, 201834.4334.9334.3834.9034.502,941,300
Jun 27, 201834.7834.9934.4734.5534.155,176,100
Jun 26, 201835.1835.1834.8234.8834.485,032,200
Jun 25, 201835.2635.3134.8234.9734.572,818,200
Jun 22, 201835.0335.1634.9535.0634.665,372,800
Jun 21, 201835.6135.6634.9235.1534.755,349,000
Jun 20, 201836.1336.1735.9436.1335.721,731,600
Jun 19, 201835.7235.9435.6335.9435.531,991,800
Jun 18, 201836.0836.1635.9836.1035.691,900,700
Jun 15, 201836.4536.5136.2436.4135.992,072,000
Jun 14, 201836.6936.9636.4236.4836.062,870,600
Jun 13, 201836.4136.4436.0336.1835.772,476,500
Jun 12, 201836.2936.4836.1436.1635.752,377,700
Jun 11, 201836.3436.5836.2336.3735.951,601,700
Jun 08, 201836.4336.5436.3036.4236.002,640,200
Jun 07, 201836.6436.6636.2836.3635.942,039,900
Jun 06, 201836.5336.7336.4336.6136.192,738,500
Jun 05, 201836.6636.6836.3836.4736.051,537,100
Jun 04, 201837.0237.0636.5736.7536.332,102,300
Jun 01, 201836.7236.8636.4836.8136.392,730,500
May 31, 201837.0037.1736.6437.0336.615,900,300
May 30, 201836.6237.0936.5836.8636.442,470,700
May 29, 201836.4436.5436.2836.3835.962,745,100
May 25, 201836.8237.1536.7437.0436.625,445,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...