AZN - AstraZeneca PLC

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 14, 2018	38.90	39.12	38.86	38.98	38.98	4,349,200
Aug 13, 2018	39.38	39.44	38.98	39.02	39.02	3,009,200
Aug 10, 2018	39.40	39.72	39.31	39.38	39.38	5,708,400
Aug 09, 2018	39.75	39.76	39.49	39.61	39.61	6,762,600
Aug 09, 2018	0.45 Dividend
Aug 08, 2018	38.98	39.28	38.83	39.25	38.80	2,863,500
Aug 07, 2018	39.24	39.27	38.87	38.87	38.42	3,970,000
Aug 06, 2018	37.94	38.38	37.94	38.28	37.84	3,278,000
Aug 03, 2018	38.36	38.76	38.36	38.66	38.22	4,095,400
Aug 02, 2018	38.18	38.76	38.18	38.74	38.30	4,556,800
Aug 01, 2018	38.69	38.87	38.60	38.75	38.31	3,860,500
Jul 31, 2018	38.83	39.25	38.81	39.13	38.68	6,709,700
Jul 30, 2018	38.33	38.70	38.31	38.49	38.05	5,274,900
Jul 27, 2018	38.27	38.33	37.91	38.23	37.79	5,824,600
Jul 26, 2018	37.96	38.73	37.90	38.15	37.71	6,361,300
Jul 25, 2018	37.06	37.47	37.05	37.44	37.01	2,712,200
Jul 24, 2018	37.19	37.52	37.15	37.42	36.99	1,748,700
Jul 23, 2018	37.16	37.31	37.10	37.16	36.73	1,739,700
Jul 20, 2018	36.99	37.37	36.96	37.17	36.74	2,004,700
Jul 19, 2018	37.26	37.35	36.96	37.03	36.61	2,809,000
Jul 18, 2018	37.16	37.37	36.97	37.33	36.90	3,626,600
Jul 17, 2018	36.87	37.23	36.81	37.17	36.74	3,201,700
Jul 16, 2018	36.73	36.85	36.58	36.66	36.24	3,288,200
Jul 13, 2018	36.71	37.18	36.70	37.16	36.73	5,218,800
Jul 12, 2018	36.28	36.99	36.24	36.96	36.54	8,103,200
Jul 11, 2018	35.33	35.46	35.25	35.44	35.03	2,717,600
Jul 10, 2018	35.72	35.77	35.47	35.60	35.19	2,407,800
Jul 09, 2018	35.32	35.43	35.15	35.36	34.95	2,062,500
Jul 06, 2018	34.90	35.26	34.83	35.18	34.78	2,736,100
Jul 05, 2018	34.40	34.99	34.40	34.93	34.53	3,715,700
Jul 03, 2018	34.83	34.98	34.71	34.76	34.36	1,909,600
Jul 02, 2018	34.52	34.82	34.49	34.82	34.42	4,119,700
Jun 29, 2018	35.20	35.32	35.11	35.11	34.71	3,455,400
Jun 28, 2018	34.43	34.93	34.38	34.90	34.50	2,941,300
Jun 27, 2018	34.78	34.99	34.47	34.55	34.15	5,176,100
Jun 26, 2018	35.18	35.18	34.82	34.88	34.48	5,032,200
Jun 25, 2018	35.26	35.31	34.82	34.97	34.57	2,818,200
Jun 22, 2018	35.03	35.16	34.95	35.06	34.66	5,372,800
Jun 21, 2018	35.61	35.66	34.92	35.15	34.75	5,349,000
Jun 20, 2018	36.13	36.17	35.94	36.13	35.72	1,731,600
Jun 19, 2018	35.72	35.94	35.63	35.94	35.53	1,991,800
Jun 18, 2018	36.08	36.16	35.98	36.10	35.69	1,900,700
Jun 15, 2018	36.45	36.51	36.24	36.41	35.99	2,072,000
Jun 14, 2018	36.69	36.96	36.42	36.48	36.06	2,870,600
Jun 13, 2018	36.41	36.44	36.03	36.18	35.77	2,476,500
Jun 12, 2018	36.29	36.48	36.14	36.16	35.75	2,377,700
Jun 11, 2018	36.34	36.58	36.23	36.37	35.95	1,601,700
Jun 08, 2018	36.43	36.54	36.30	36.42	36.00	2,640,200
Jun 07, 2018	36.64	36.66	36.28	36.36	35.94	2,039,900
Jun 06, 2018	36.53	36.73	36.43	36.61	36.19	2,738,500
Jun 05, 2018	36.66	36.68	36.38	36.47	36.05	1,537,100
Jun 04, 2018	37.02	37.06	36.57	36.75	36.33	2,102,300
Jun 01, 2018	36.72	36.86	36.48	36.81	36.39	2,730,500
May 31, 2018	37.00	37.17	36.64	37.03	36.61	5,900,300
May 30, 2018	36.62	37.09	36.58	36.86	36.44	2,470,700
May 29, 2018	36.44	36.54	36.28	36.38	35.96	2,745,100
May 25, 2018	36.82	37.15	36.74	37.04	36.62	5,445,200
May 24, 2018	37.01	37.08	36.77	36.88	36.46	3,520,200
May 23, 2018	36.83	36.91	36.68	36.84	36.42	4,827,100
May 22, 2018	37.12	37.30	36.82	37.05	36.63	7,644,100
May 21, 2018	36.89	37.01	36.61	36.79	36.37	8,240,800
May 18, 2018	35.43	36.67	35.42	36.33	35.91	5,758,500
May 17, 2018	36.63	36.74	36.18	36.44	36.02	5,134,500
May 16, 2018	36.48	36.59	36.34	36.50	36.08	3,442,400
May 15, 2018	36.12	36.37	35.96	36.24	35.82	4,401,400
May 14, 2018	36.46	36.52	36.33	36.42	36.00	3,362,400
May 11, 2018	36.25	36.50	35.99	36.40	35.98	3,441,000
May 10, 2018	36.01	36.18	35.89	36.01	35.60	2,629,600
May 09, 2018	35.68	36.35	35.61	36.16	35.75	3,930,900
May 08, 2018	35.81	35.96	35.48	35.66	35.25	4,682,700
May 07, 2018	35.77	36.09	35.69	35.97	35.56	3,168,700
May 04, 2018	35.51	35.75	35.40	35.58	35.17	5,477,500
May 03, 2018	35.81	35.93	35.52	35.82	35.41	4,985,100
May 02, 2018	35.83	35.99	35.51	35.54	35.13	5,403,400
May 01, 2018	35.69	36.15	35.49	36.14	35.73	6,419,000
Apr 30, 2018	35.52	35.81	35.47	35.53	35.12	3,082,800
Apr 27, 2018	35.37	35.65	35.28	35.59	35.18	3,070,800
Apr 26, 2018	35.38	35.50	35.24	35.30	34.90	2,841,200
Apr 25, 2018	35.18	35.37	34.89	35.29	34.89	3,351,200
Apr 24, 2018	35.37	35.46	35.01	35.12	34.72	3,621,800
Apr 23, 2018	35.58	35.58	35.39	35.52	35.11	2,833,400
Apr 20, 2018	35.41	35.50	35.28	35.34	34.93	2,488,500
Apr 19, 2018	35.82	36.04	35.36	35.40	34.99	9,807,000
Apr 18, 2018	35.85	36.02	35.75	35.98	35.57	2,801,100
Apr 17, 2018	35.75	35.90	35.70	35.86	35.45	3,080,400
Apr 16, 2018	35.97	36.03	35.48	35.75	35.34	4,385,000
Apr 13, 2018	36.32	36.38	36.20	36.32	35.90	3,158,000
Apr 12, 2018	36.42	36.56	36.36	36.36	35.94	3,596,700
Apr 11, 2018	36.40	36.60	36.33	36.44	36.02	5,384,400
Apr 10, 2018	36.30	36.75	36.16	36.69	36.27	6,668,300
Apr 09, 2018	35.76	36.03	35.65	35.90	35.49	4,310,400
Apr 06, 2018	35.59	35.90	35.24	35.42	35.01	4,298,700
Apr 05, 2018	35.13	35.71	35.11	35.35	34.94	3,742,400
Apr 04, 2018	34.77	35.26	34.72	35.22	34.82	3,138,800
Apr 03, 2018	35.26	35.35	34.93	35.22	34.82	4,806,100
Apr 02, 2018	34.89	35.18	34.48	34.69	34.29	3,709,200
Mar 29, 2018	34.92	35.18	34.77	34.97	34.57	4,010,000
Mar 28, 2018	35.01	35.53	34.99	35.13	34.73	5,121,700
Mar 27, 2018	34.89	35.17	34.64	34.67	34.27	3,938,000
Mar 26, 2018	34.87	34.94	34.29	34.76	34.36	3,749,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...