AZN - AstraZeneca PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201943.0343.0542.4442.5142.512,502,200
Sep 13, 201942.8743.1242.7242.7742.773,658,900
Sep 12, 201942.8543.0942.7342.9042.906,763,500
Sep 11, 201942.8643.2042.8543.1043.107,843,500
Sep 10, 201942.4543.2942.1943.2743.274,102,700
Sep 09, 201943.9944.0343.3743.8043.802,821,900
Sep 06, 201944.8645.0744.7344.7444.741,888,700
Sep 05, 201944.9445.0044.5644.7644.761,610,000
Sep 04, 201945.4245.5345.2445.3445.341,741,800
Sep 03, 201945.1645.4745.0645.2745.272,263,600
Aug 30, 201945.1345.3244.8245.0345.032,413,600
Aug 29, 201945.2545.5145.2045.4245.422,692,900
Aug 28, 201944.8044.9244.5944.8044.802,131,700
Aug 27, 201944.8645.1144.7944.8844.882,333,900
Aug 26, 201944.9844.9844.4744.8344.832,435,000
Aug 23, 201945.2845.6744.5044.5844.583,752,200
Aug 22, 201945.5245.5945.1745.4145.414,555,100
Aug 21, 201945.0445.6944.9845.4245.426,007,200
Aug 20, 201944.8944.9444.4844.6244.625,067,900
Aug 19, 201944.5744.6444.3344.4244.421,521,000
Aug 16, 201944.3644.5543.9644.3444.341,495,500
Aug 15, 201944.0444.3243.9644.1844.181,919,600
Aug 14, 201944.4244.6843.8043.8143.812,793,400
Aug 13, 201944.5744.8644.4044.8644.863,457,500
Aug 12, 201944.7944.8444.1544.3644.362,377,200
Aug 09, 201945.2545.2844.5844.7744.774,127,300
Aug 08, 201943.9544.3643.7844.1444.142,368,900
Aug 08, 20190.45 Dividend
Aug 07, 201943.5644.0843.4143.9243.474,018,600
Aug 06, 201943.7243.9743.2643.6243.173,936,500
Aug 05, 201943.8644.0043.1643.5643.113,823,200
Aug 02, 201944.4044.4444.0044.2843.834,267,500
Aug 01, 201943.5744.1943.5744.0043.552,686,200
Jul 31, 201943.0843.7942.9743.4142.972,255,600
Jul 30, 201943.9044.0643.6743.8643.413,475,500
Jul 29, 201944.5644.7444.3444.3943.946,419,700
Jul 26, 201943.0143.5442.8943.5143.064,226,800
Jul 25, 201942.8043.5342.4942.6642.2210,419,700
Jul 24, 201940.1840.4039.8540.3539.944,281,600
Jul 23, 201940.6640.8940.4640.5840.164,153,100
Jul 22, 201940.4140.4840.1340.3339.924,338,500
Jul 19, 201940.5240.5940.0640.1239.713,709,600
Jul 18, 201940.2940.7440.2340.7340.312,783,900
Jul 17, 201940.3340.5940.3040.3439.931,324,400
Jul 16, 201940.3640.3640.1240.2039.791,619,700
Jul 15, 201940.2640.4140.0640.2239.812,002,700
Jul 12, 201940.3540.3739.8540.2139.803,229,700
Jul 11, 201940.9240.9340.2040.4540.042,342,500
Jul 10, 201941.2541.4141.0241.1340.711,623,000
Jul 09, 201940.7540.8740.6640.7440.321,667,900
Jul 08, 201940.7540.8640.6040.8340.412,090,200
Jul 05, 201941.6241.6740.9040.9440.522,811,700
Jul 03, 201941.9642.1541.8341.9941.561,819,000
Jul 02, 201941.3541.7641.3141.7141.282,521,200
Jul 01, 201941.6541.6541.2441.3140.893,032,900
Jun 28, 201941.4941.4941.1041.2840.862,304,800
Jun 27, 201940.8641.1740.8640.9940.571,683,800
Jun 26, 201941.2341.2440.7640.9740.551,737,900
Jun 25, 201941.6341.7041.2341.4040.981,382,100
Jun 24, 201941.5341.6441.3141.4941.061,940,000
Jun 21, 201941.0841.4240.6641.3640.942,701,700
Jun 20, 201941.9242.0841.5341.6141.183,353,200
Jun 19, 201941.1841.7541.1541.6841.253,027,100
Jun 18, 201940.5941.0340.5140.9540.533,258,500
Jun 17, 201939.5640.1339.5539.9839.571,864,200
Jun 14, 201939.6839.9639.6239.6739.261,477,800
Jun 13, 201939.8140.0139.6039.9139.502,020,000
Jun 12, 201939.5239.9939.5239.9339.522,507,300
Jun 11, 201939.6939.7439.3139.3938.992,378,100
Jun 10, 201939.1639.7239.0839.5939.182,928,900
Jun 07, 201939.1939.2738.8939.0238.622,070,900
Jun 06, 201938.8139.1438.7338.8338.432,259,500
Jun 05, 201938.4438.5638.2838.3637.972,097,300
Jun 04, 201938.4338.6638.1938.5938.193,415,300
Jun 03, 201938.0438.1337.7637.9037.512,409,300
May 31, 201937.1337.4437.1237.3837.002,623,000
May 30, 201937.7437.7437.3337.5137.132,912,900
May 29, 201937.6637.7637.4437.5337.153,334,200
May 28, 201938.5038.6538.0038.0137.623,807,800
May 24, 201939.0139.3238.9039.0238.623,086,600
May 23, 201938.6638.8838.4438.6638.265,530,100
May 22, 201937.6438.6537.6438.6138.212,945,100
May 21, 201937.6537.9537.6137.8837.493,438,800
May 20, 201937.3437.6537.3337.5437.163,097,000
May 17, 201937.6337.9137.5837.7837.391,716,300
May 16, 201937.7438.0637.6637.8037.412,988,700
May 15, 201937.6137.8537.5837.6837.294,570,000
May 14, 201937.7838.0037.6437.8237.437,164,800
May 13, 201937.2937.3937.1237.2836.907,657,400
May 10, 201938.0638.1537.3937.6537.268,515,700
May 09, 201938.4738.5438.2638.4738.083,578,100
May 08, 201938.4738.5938.2738.3037.913,193,500
May 07, 201938.3638.4337.8237.9837.592,831,200
May 06, 201937.9238.7337.7538.3537.963,540,300
May 03, 201938.3238.4238.0838.4138.023,217,200
May 02, 201937.6337.8437.4637.6237.2310,215,000
May 01, 201937.5137.6437.2537.3536.975,199,600
Apr 30, 201938.1338.1836.8337.6637.278,666,400
Apr 29, 201938.5638.5738.1038.1837.795,518,600
Apr 26, 201937.8438.0937.6637.9937.607,190,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...