AZN - AstraZeneca PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201937.6438.6537.6438.6138.612,897,507
May 21, 201937.6537.9537.6137.8837.883,438,800
May 20, 201937.3437.6537.3337.5437.543,097,000
May 17, 201937.6337.9137.5837.7837.781,716,300
May 16, 201937.7438.0637.6637.8037.802,988,700
May 15, 201937.6137.8537.5837.6837.684,570,000
May 14, 201937.7838.0037.6437.8237.827,164,800
May 13, 201937.2937.3937.1237.2837.287,657,400
May 10, 201938.0638.1537.3937.6537.658,515,700
May 09, 201938.4738.5438.2638.4738.473,578,100
May 08, 201938.4738.5938.2738.3038.303,193,500
May 07, 201938.3638.4337.8237.9837.982,831,200
May 06, 201937.9238.7337.7538.3538.353,540,300
May 03, 201938.3238.4238.0838.4138.413,217,200
May 02, 201937.6337.8437.4637.6237.6210,215,000
May 01, 201937.5137.6437.2537.3537.355,199,600
Apr 30, 201938.1338.1836.8337.6637.668,666,400
Apr 29, 201938.5638.5738.1038.1838.185,518,600
Apr 26, 201937.8438.0937.6637.9937.997,190,400
Apr 25, 201938.4239.1538.4039.0639.064,729,100
Apr 24, 201938.7238.9238.5838.7238.723,942,000
Apr 23, 201938.6338.9738.6338.6938.694,812,200
Apr 22, 201938.7838.9038.5638.7538.754,253,500
Apr 18, 201938.7738.9438.3538.8038.805,430,300
Apr 17, 201939.3239.3438.7438.7738.774,408,300
Apr 16, 201940.1040.1039.2739.3039.303,334,300
Apr 15, 201939.7639.8839.6339.8139.813,006,100
Apr 12, 201939.6240.0239.4739.5239.527,489,800
Apr 11, 201940.3240.3539.6639.8439.844,514,400
Apr 10, 201940.7540.9340.4440.5440.546,619,000
Apr 09, 201940.7840.8440.5140.6940.694,313,100
Apr 08, 201941.0841.0840.7740.8640.863,169,400
Apr 05, 201940.5040.8440.4740.7040.705,788,800
Apr 04, 201940.7941.0040.4840.5340.535,580,600
Apr 03, 201941.2041.2840.8141.0941.096,320,000
Apr 02, 201941.2441.6641.0941.5941.5910,883,100
Apr 01, 201941.4441.5540.9441.2741.278,415,500
Mar 29, 201940.3841.1340.1440.4340.4334,782,300
Mar 28, 201943.1543.2642.8442.9842.984,655,900
Mar 27, 201942.6042.8742.2942.6542.653,183,500
Mar 26, 201943.0243.1942.8642.9442.943,106,000
Mar 25, 201942.6042.7942.4342.5542.552,971,700
Mar 22, 201942.4542.8642.4242.5942.593,891,200
Mar 21, 201942.9143.3042.8942.9542.952,434,800
Mar 20, 201943.0743.3042.7943.0243.023,757,300
Mar 19, 201942.8943.0642.7342.8742.873,209,200
Mar 18, 201942.5242.7442.4342.5842.583,076,200
Mar 15, 201942.2842.5142.1042.5142.518,993,600
Mar 14, 201942.2842.5642.1242.2742.273,707,800
Mar 13, 201942.0842.4941.9542.4542.452,973,900
Mar 12, 201941.6441.9641.6441.8541.853,963,400
Mar 11, 201941.6542.3341.6442.1942.193,501,500
Mar 08, 201941.4541.8041.3441.7741.774,139,200
Mar 07, 201941.6141.7741.3341.6641.665,283,900
Mar 06, 201942.3642.3941.9342.0342.032,490,000
Mar 05, 201941.5642.6141.5642.3142.315,668,200
Mar 04, 201941.7341.8141.3941.6941.693,948,200
Mar 01, 201941.6141.7641.4841.7641.764,590,000
Feb 28, 201941.1741.6541.1341.5841.585,698,500
Feb 28, 20190.95 Dividend
Feb 27, 201942.0642.5842.0642.3941.444,479,300
Feb 26, 201941.6042.1441.5641.9841.044,216,800
Feb 25, 201941.5041.7341.3341.5040.575,982,100
Feb 22, 201940.4440.9940.4140.9440.025,956,300
Feb 21, 201940.4140.5040.1440.4339.525,791,400
Feb 20, 201940.2440.8640.2440.5339.627,081,100
Feb 19, 201939.9740.4939.9440.4639.558,070,900
Feb 15, 201940.2941.0140.2140.9240.006,410,200
Feb 14, 201938.9740.1538.8939.9839.0812,341,200
Feb 13, 201936.8437.1736.5636.5835.764,390,500
Feb 12, 201937.0737.3136.9337.2036.373,729,300
Feb 11, 201936.8036.8736.5536.6835.863,903,900
Feb 08, 201936.9037.2136.8337.0136.183,424,100
Feb 07, 201937.2537.2536.7836.9436.113,357,000
Feb 06, 201936.9837.1536.8436.8736.043,083,500
Feb 05, 201936.9037.2636.8937.0036.172,281,600
Feb 04, 201936.8036.8236.5636.7635.942,652,500
Feb 01, 201936.6036.8836.5436.6535.833,587,800
Jan 31, 201936.4236.6936.2236.5835.764,978,500
Jan 30, 201936.0836.1735.7035.9535.144,823,500
Jan 29, 201935.8435.8935.5535.5534.754,498,800
Jan 28, 201935.5635.6335.3035.4934.693,998,900
Jan 25, 201935.8735.9235.5835.7534.956,896,600
Jan 24, 201936.2636.2835.6935.7934.996,285,400
Jan 23, 201937.0337.0336.4636.6935.877,925,300
Jan 22, 201936.4936.5436.0136.2735.467,044,100
Jan 18, 201936.7936.8436.3236.5535.734,366,500
Jan 17, 201935.9836.3535.9536.2935.484,168,300
Jan 16, 201935.7736.0235.6335.7934.997,091,500
Jan 15, 201935.9336.2135.7336.1135.3010,138,800
Jan 14, 201936.5436.5535.4235.5534.7513,875,300
Jan 11, 201937.6737.7436.8936.9536.125,401,000
Jan 10, 201938.0438.3837.8938.2637.404,809,000
Jan 09, 201938.1538.3737.8037.8036.956,482,000
Jan 08, 201938.3838.5838.0338.1337.284,697,400
Jan 07, 201939.0039.1438.7038.7837.915,738,700
Jan 04, 201938.8239.3838.6839.1838.302,854,000
Jan 03, 201938.3838.8438.3138.3337.475,013,500
Jan 02, 201937.7238.0037.5937.8036.953,594,000
Dec 31, 201837.8238.1437.8137.9837.131,625,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...