AZN - AstraZeneca PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201940.4440.9940.4140.9440.945,956,300
Feb 21, 201940.4140.5040.1440.4340.435,791,400
Feb 20, 201940.2440.8640.2440.5340.537,081,100
Feb 19, 201939.9740.4939.9440.4640.468,070,900
Feb 15, 201940.2941.0140.2140.9240.926,410,200
Feb 14, 201938.9740.1538.8939.9839.9812,341,200
Feb 13, 201936.8437.1736.5636.5836.584,390,500
Feb 12, 201937.0737.3136.9337.2037.203,729,300
Feb 11, 201936.8036.8736.5536.6836.683,903,900
Feb 08, 201936.9037.2136.8337.0137.013,424,100
Feb 07, 201937.2537.2536.7836.9436.943,357,000
Feb 06, 201936.9837.1536.8436.8736.873,083,500
Feb 05, 201936.9037.2636.8937.0037.002,281,600
Feb 04, 201936.8036.8236.5636.7636.762,652,500
Feb 01, 201936.6036.8836.5436.6536.653,587,800
Jan 31, 201936.4236.6936.2236.5836.584,978,500
Jan 30, 201936.0836.1735.7035.9535.954,823,500
Jan 29, 201935.8435.8935.5535.5535.554,498,800
Jan 28, 201935.5635.6335.3035.4935.493,998,900
Jan 25, 201935.8735.9235.5835.7535.756,896,600
Jan 24, 201936.2636.2835.6935.7935.796,285,400
Jan 23, 201937.0337.0336.4636.6936.697,925,300
Jan 22, 201936.4936.5436.0136.2736.277,044,100
Jan 18, 201936.7936.8436.3236.5536.554,366,500
Jan 17, 201935.9836.3535.9536.2936.294,168,300
Jan 16, 201935.7736.0235.6335.7935.797,091,500
Jan 15, 201935.9336.2135.7336.1136.1110,138,800
Jan 14, 201936.5436.5535.4235.5535.5513,875,300
Jan 11, 201937.6737.7436.8936.9536.955,401,000
Jan 10, 201938.0438.3837.8938.2638.264,809,000
Jan 09, 201938.1538.3737.8037.8037.806,482,000
Jan 08, 201938.3838.5838.0338.1338.134,697,400
Jan 07, 201939.0039.1438.7038.7838.785,738,700
Jan 04, 201938.8239.3838.6839.1839.182,854,000
Jan 03, 201938.3838.8438.3138.3338.335,013,500
Jan 02, 201937.7238.0037.5937.8037.803,594,000
Dec 31, 201837.8238.1437.8137.9837.981,625,600
Dec 28, 201837.5538.1037.5237.7737.773,241,100
Dec 27, 201836.9037.3036.4937.3037.306,091,200
Dec 26, 201836.5537.6236.5037.6137.614,502,500
Dec 24, 201837.8737.8736.8536.8636.863,341,300
Dec 21, 201837.7038.2137.4937.5137.513,445,700
Dec 20, 201838.9138.9137.8638.0438.044,608,600
Dec 19, 201838.4838.5337.6537.9737.974,191,500
Dec 18, 201838.4738.5938.0738.2338.232,882,100
Dec 17, 201839.2039.2838.1738.3538.354,360,600
Dec 14, 201839.2039.2138.9139.1539.154,628,400
Dec 13, 201839.2639.5039.0339.2439.242,060,400
Dec 12, 201838.9139.3138.8938.9138.914,978,200
Dec 11, 201839.1439.3138.4538.6638.666,533,300
Dec 10, 201838.8638.8638.1338.4138.416,815,800
Dec 07, 201838.4938.7138.1238.1838.183,825,900
Dec 06, 201838.6739.0038.4338.8738.875,609,400
Dec 04, 201839.9440.3539.7339.8739.875,955,700
Dec 03, 201839.9540.0039.4339.5639.566,550,400
Nov 30, 201839.9140.1439.6739.8239.824,478,900
Nov 29, 201839.9840.4539.8940.2140.214,519,000
Nov 28, 201839.7540.1439.6240.1240.125,109,000
Nov 27, 201839.5039.9239.2539.9039.905,834,400
Nov 26, 201840.1840.3139.9040.0940.093,674,000
Nov 23, 201839.7440.4139.7440.2040.202,185,400
Nov 21, 201840.1840.4140.0640.2340.231,771,000
Nov 20, 201840.6040.9840.2740.3440.344,330,000
Nov 19, 201840.4540.9440.1040.8040.806,167,500
Nov 16, 201839.9540.7139.9440.6740.677,069,200
Nov 15, 201841.3141.4140.7541.4041.406,780,000
Nov 14, 201841.5941.7341.2841.4041.405,425,000
Nov 13, 201841.5141.7841.3541.4941.499,200,700
Nov 12, 201841.1941.3940.2640.9140.914,398,100
Nov 09, 201841.0141.0440.5040.9740.975,144,700
Nov 08, 201839.9741.2839.9340.6540.655,475,600
Nov 07, 201838.8539.2438.7039.2139.213,950,600
Nov 06, 201838.3738.4137.6738.3638.362,778,700
Nov 05, 201838.7239.2138.6838.9938.994,129,000
Nov 02, 201838.2338.4337.6337.8537.853,369,200
Nov 01, 201838.4738.7638.1738.5138.512,853,700
Oct 31, 201839.3739.4238.7138.7838.784,638,500
Oct 30, 201838.0938.5538.0238.4538.454,884,100
Oct 29, 201838.4638.5137.7138.0038.007,780,900
Oct 26, 201837.2238.1336.9437.9037.903,960,300
Oct 25, 201836.9338.0736.6737.7837.785,385,300
Oct 24, 201839.4239.4237.7937.8637.865,809,500
Oct 23, 201839.1639.7639.0339.5939.594,603,400
Oct 22, 201839.6739.7239.2739.4939.494,488,600
Oct 19, 201839.3339.5139.0939.2139.213,574,900
Oct 18, 201839.1139.2038.7138.9538.955,896,100
Oct 17, 201839.3639.4338.8139.2939.294,895,200
Oct 16, 201838.3839.1738.3039.0839.087,622,100
Oct 15, 201837.3937.6037.2437.4737.473,034,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...