Mail

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
May 22, 2019	37.64	38.65	37.64	38.61	38.61	2,897,507
May 21, 2019	37.65	37.95	37.61	37.88	37.88	3,438,800
May 20, 2019	37.34	37.65	37.33	37.54	37.54	3,097,000
May 17, 2019	37.63	37.91	37.58	37.78	37.78	1,716,300
May 16, 2019	37.74	38.06	37.66	37.80	37.80	2,988,700
May 15, 2019	37.61	37.85	37.58	37.68	37.68	4,570,000
May 14, 2019	37.78	38.00	37.64	37.82	37.82	7,164,800
May 13, 2019	37.29	37.39	37.12	37.28	37.28	7,657,400
May 10, 2019	38.06	38.15	37.39	37.65	37.65	8,515,700
May 09, 2019	38.47	38.54	38.26	38.47	38.47	3,578,100
May 08, 2019	38.47	38.59	38.27	38.30	38.30	3,193,500
May 07, 2019	38.36	38.43	37.82	37.98	37.98	2,831,200
May 06, 2019	37.92	38.73	37.75	38.35	38.35	3,540,300
May 03, 2019	38.32	38.42	38.08	38.41	38.41	3,217,200
May 02, 2019	37.63	37.84	37.46	37.62	37.62	10,215,000
May 01, 2019	37.51	37.64	37.25	37.35	37.35	5,199,600
Apr 30, 2019	38.13	38.18	36.83	37.66	37.66	8,666,400
Apr 29, 2019	38.56	38.57	38.10	38.18	38.18	5,518,600
Apr 26, 2019	37.84	38.09	37.66	37.99	37.99	7,190,400
Apr 25, 2019	38.42	39.15	38.40	39.06	39.06	4,729,100
Apr 24, 2019	38.72	38.92	38.58	38.72	38.72	3,942,000
Apr 23, 2019	38.63	38.97	38.63	38.69	38.69	4,812,200
Apr 22, 2019	38.78	38.90	38.56	38.75	38.75	4,253,500
Apr 18, 2019	38.77	38.94	38.35	38.80	38.80	5,430,300
Apr 17, 2019	39.32	39.34	38.74	38.77	38.77	4,408,300
Apr 16, 2019	40.10	40.10	39.27	39.30	39.30	3,334,300
Apr 15, 2019	39.76	39.88	39.63	39.81	39.81	3,006,100
Apr 12, 2019	39.62	40.02	39.47	39.52	39.52	7,489,800
Apr 11, 2019	40.32	40.35	39.66	39.84	39.84	4,514,400
Apr 10, 2019	40.75	40.93	40.44	40.54	40.54	6,619,000
Apr 09, 2019	40.78	40.84	40.51	40.69	40.69	4,313,100
Apr 08, 2019	41.08	41.08	40.77	40.86	40.86	3,169,400
Apr 05, 2019	40.50	40.84	40.47	40.70	40.70	5,788,800
Apr 04, 2019	40.79	41.00	40.48	40.53	40.53	5,580,600
Apr 03, 2019	41.20	41.28	40.81	41.09	41.09	6,320,000
Apr 02, 2019	41.24	41.66	41.09	41.59	41.59	10,883,100
Apr 01, 2019	41.44	41.55	40.94	41.27	41.27	8,415,500
Mar 29, 2019	40.38	41.13	40.14	40.43	40.43	34,782,300
Mar 28, 2019	43.15	43.26	42.84	42.98	42.98	4,655,900
Mar 27, 2019	42.60	42.87	42.29	42.65	42.65	3,183,500
Mar 26, 2019	43.02	43.19	42.86	42.94	42.94	3,106,000
Mar 25, 2019	42.60	42.79	42.43	42.55	42.55	2,971,700
Mar 22, 2019	42.45	42.86	42.42	42.59	42.59	3,891,200
Mar 21, 2019	42.91	43.30	42.89	42.95	42.95	2,434,800
Mar 20, 2019	43.07	43.30	42.79	43.02	43.02	3,757,300
Mar 19, 2019	42.89	43.06	42.73	42.87	42.87	3,209,200
Mar 18, 2019	42.52	42.74	42.43	42.58	42.58	3,076,200
Mar 15, 2019	42.28	42.51	42.10	42.51	42.51	8,993,600
Mar 14, 2019	42.28	42.56	42.12	42.27	42.27	3,707,800
Mar 13, 2019	42.08	42.49	41.95	42.45	42.45	2,973,900
Mar 12, 2019	41.64	41.96	41.64	41.85	41.85	3,963,400
Mar 11, 2019	41.65	42.33	41.64	42.19	42.19	3,501,500
Mar 08, 2019	41.45	41.80	41.34	41.77	41.77	4,139,200
Mar 07, 2019	41.61	41.77	41.33	41.66	41.66	5,283,900
Mar 06, 2019	42.36	42.39	41.93	42.03	42.03	2,490,000
Mar 05, 2019	41.56	42.61	41.56	42.31	42.31	5,668,200
Mar 04, 2019	41.73	41.81	41.39	41.69	41.69	3,948,200
Mar 01, 2019	41.61	41.76	41.48	41.76	41.76	4,590,000
Feb 28, 2019	41.17	41.65	41.13	41.58	41.58	5,698,500
Feb 28, 2019	0.95 Dividend
Feb 27, 2019	42.06	42.58	42.06	42.39	41.44	4,479,300
Feb 26, 2019	41.60	42.14	41.56	41.98	41.04	4,216,800
Feb 25, 2019	41.50	41.73	41.33	41.50	40.57	5,982,100
Feb 22, 2019	40.44	40.99	40.41	40.94	40.02	5,956,300
Feb 21, 2019	40.41	40.50	40.14	40.43	39.52	5,791,400
Feb 20, 2019	40.24	40.86	40.24	40.53	39.62	7,081,100
Feb 19, 2019	39.97	40.49	39.94	40.46	39.55	8,070,900
Feb 15, 2019	40.29	41.01	40.21	40.92	40.00	6,410,200
Feb 14, 2019	38.97	40.15	38.89	39.98	39.08	12,341,200
Feb 13, 2019	36.84	37.17	36.56	36.58	35.76	4,390,500
Feb 12, 2019	37.07	37.31	36.93	37.20	36.37	3,729,300
Feb 11, 2019	36.80	36.87	36.55	36.68	35.86	3,903,900
Feb 08, 2019	36.90	37.21	36.83	37.01	36.18	3,424,100
Feb 07, 2019	37.25	37.25	36.78	36.94	36.11	3,357,000
Feb 06, 2019	36.98	37.15	36.84	36.87	36.04	3,083,500
Feb 05, 2019	36.90	37.26	36.89	37.00	36.17	2,281,600
Feb 04, 2019	36.80	36.82	36.56	36.76	35.94	2,652,500
Feb 01, 2019	36.60	36.88	36.54	36.65	35.83	3,587,800
Jan 31, 2019	36.42	36.69	36.22	36.58	35.76	4,978,500
Jan 30, 2019	36.08	36.17	35.70	35.95	35.14	4,823,500
Jan 29, 2019	35.84	35.89	35.55	35.55	34.75	4,498,800
Jan 28, 2019	35.56	35.63	35.30	35.49	34.69	3,998,900
Jan 25, 2019	35.87	35.92	35.58	35.75	34.95	6,896,600
Jan 24, 2019	36.26	36.28	35.69	35.79	34.99	6,285,400
Jan 23, 2019	37.03	37.03	36.46	36.69	35.87	7,925,300
Jan 22, 2019	36.49	36.54	36.01	36.27	35.46	7,044,100
Jan 18, 2019	36.79	36.84	36.32	36.55	35.73	4,366,500
Jan 17, 2019	35.98	36.35	35.95	36.29	35.48	4,168,300
Jan 16, 2019	35.77	36.02	35.63	35.79	34.99	7,091,500
Jan 15, 2019	35.93	36.21	35.73	36.11	35.30	10,138,800
Jan 14, 2019	36.54	36.55	35.42	35.55	34.75	13,875,300
Jan 11, 2019	37.67	37.74	36.89	36.95	36.12	5,401,000
Jan 10, 2019	38.04	38.38	37.89	38.26	37.40	4,809,000
Jan 09, 2019	38.15	38.37	37.80	37.80	36.95	6,482,000
Jan 08, 2019	38.38	38.58	38.03	38.13	37.28	4,697,400
Jan 07, 2019	39.00	39.14	38.70	38.78	37.91	5,738,700
Jan 04, 2019	38.82	39.38	38.68	39.18	38.30	2,854,000
Jan 03, 2019	38.38	38.84	38.31	38.33	37.47	5,013,500
Jan 02, 2019	37.72	38.00	37.59	37.80	36.95	3,594,000
Dec 31, 2018	37.82	38.14	37.81	37.98	37.13	1,625,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...