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
Oct 20, 2017	34.77	34.81	34.53	34.62	34.62	2,302,000
Oct 19, 2017	34.63	34.81	34.52	34.71	34.71	2,443,700
Oct 18, 2017	34.66	34.81	34.60	34.65	34.65	3,782,700
Oct 17, 2017	34.58	34.89	34.49	34.78	34.78	6,444,500
Oct 16, 2017	34.91	34.94	34.61	34.65	34.65	3,489,300
Oct 13, 2017	34.70	34.78	34.55	34.61	34.61	2,864,900
Oct 12, 2017	34.49	34.62	34.46	34.53	34.53	5,071,700
Oct 11, 2017	34.59	34.78	34.41	34.59	34.59	2,771,000
Oct 10, 2017	34.41	34.74	34.40	34.63	34.63	3,685,300
Oct 09, 2017	34.38	34.54	34.19	34.48	34.48	2,553,900
Oct 06, 2017	34.02	34.27	34.01	34.26	34.26	2,973,600
Oct 05, 2017	34.06	34.23	33.98	34.23	34.23	4,724,000
Oct 04, 2017	34.27	34.40	34.21	34.35	34.35	2,221,400
Oct 03, 2017	34.08	34.33	34.06	34.26	34.26	3,938,300
Oct 02, 2017	33.85	34.35	33.85	34.27	34.27	5,145,500
Sep 29, 2017	33.62	33.91	33.59	33.88	33.88	2,471,600
Sep 28, 2017	33.57	33.66	33.43	33.48	33.48	2,653,200
Sep 27, 2017	33.06	33.52	33.03	33.31	33.31	4,395,500
Sep 26, 2017	33.47	33.61	33.23	33.35	33.35	5,092,100
Sep 25, 2017	33.64	34.02	33.62	34.00	34.00	6,183,500
Sep 22, 2017	33.80	34.07	33.67	33.95	33.95	10,233,400
Sep 21, 2017	32.91	32.95	32.76	32.81	32.81	3,112,300
Sep 20, 2017	32.69	32.95	32.59	32.93	32.93	8,170,400
Sep 19, 2017	32.74	32.83	32.61	32.67	32.67	4,386,900
Sep 18, 2017	32.46	32.50	32.24	32.42	32.42	4,573,000
Sep 15, 2017	32.70	32.71	32.49	32.53	32.53	3,100,700
Sep 14, 2017	32.53	32.75	32.51	32.62	32.62	3,600,600
Sep 13, 2017	33.03	33.07	32.45	32.65	32.65	6,585,900
Sep 12, 2017	32.94	33.49	32.91	33.42	33.42	7,552,400
Sep 11, 2017	32.73	33.02	32.67	32.99	32.99	12,110,000
Sep 08, 2017	31.72	32.42	31.71	32.25	32.25	5,266,400
Sep 07, 2017	31.21	31.97	31.12	31.89	31.89	10,258,800
Sep 06, 2017	30.17	30.47	30.17	30.34	30.34	9,305,100
Sep 05, 2017	30.41	30.45	29.98	30.07	30.07	4,718,600
Sep 01, 2017	30.19	30.29	30.05	30.11	30.11	2,396,200
Aug 31, 2017	29.61	29.87	29.53	29.83	29.83	4,497,600
Aug 30, 2017	29.28	29.35	29.14	29.25	29.25	1,946,300
Aug 29, 2017	29.31	29.54	29.25	29.46	29.46	2,005,900
Aug 28, 2017	29.43	29.56	29.39	29.44	29.44	1,570,300
Aug 25, 2017	29.43	29.50	29.20	29.24	29.24	2,194,400
Aug 24, 2017	29.54	29.66	29.38	29.47	29.47	2,966,300
Aug 23, 2017	29.24	29.32	29.08	29.14	29.14	2,443,300
Aug 22, 2017	28.87	29.13	28.84	29.07	29.07	3,469,800
Aug 21, 2017	29.05	29.05	28.78	28.96	28.96	3,237,900
Aug 18, 2017	29.09	29.16	28.88	29.12	29.12	4,184,900
Aug 17, 2017	29.49	29.56	29.05	29.08	29.08	4,612,300
Aug 16, 2017	29.18	29.23	29.04	29.18	29.18	2,643,000
Aug 15, 2017	29.08	29.19	29.01	29.06	29.06	2,129,400
Aug 14, 2017	28.98	29.19	28.97	29.10	29.10	2,340,500
Aug 11, 2017	28.88	29.15	28.86	29.08	29.08	3,253,500
Aug 10, 2017	29.27	29.40	29.03	29.03	29.03	5,866,900
Aug 09, 2017	29.52	29.52	29.27	29.47	29.47	4,132,100
Aug 09, 2017	0.45 Dividend
Aug 08, 2017	30.03	30.31	29.74	29.75	29.30	7,354,400
Aug 07, 2017	30.07	30.14	29.85	30.06	29.61	3,568,800
Aug 04, 2017	29.95	30.19	29.91	30.17	29.71	5,189,100
Aug 03, 2017	30.46	30.50	30.25	30.34	29.88	4,309,800
Aug 02, 2017	30.29	30.34	30.08	30.33	29.87	5,676,000
Aug 01, 2017	30.43	30.48	29.87	29.92	29.47	6,358,100
Jul 31, 2017	30.82	30.84	30.18	30.18	29.72	10,798,400
Jul 28, 2017	29.33	30.37	29.32	30.27	29.81	13,288,800
Jul 27, 2017	28.77	29.16	28.43	28.88	28.44	27,176,900
Jul 26, 2017	33.95	33.99	33.71	33.94	33.43	4,065,700
Jul 25, 2017	34.00	34.05	33.63	33.78	33.27	3,173,800
Jul 24, 2017	33.63	33.98	33.53	33.85	33.34	4,116,200
Jul 21, 2017	34.00	34.07	33.88	34.05	33.53	3,602,700
Jul 20, 2017	33.67	33.98	33.66	33.89	33.38	3,365,900
Jul 19, 2017	33.68	33.76	33.50	33.60	33.09	4,691,900
Jul 18, 2017	33.45	33.62	33.36	33.51	33.00	3,624,400
Jul 17, 2017	33.73	33.79	33.30	33.38	32.88	4,220,900
Jul 14, 2017	32.90	34.50	32.73	33.87	33.36	11,656,600
Jul 13, 2017	32.92	33.46	32.26	32.39	31.90	21,176,500
Jul 12, 2017	33.82	34.12	32.90	32.92	32.42	9,939,800
Jul 11, 2017	33.15	33.40	33.12	33.24	32.74	3,586,700
Jul 10, 2017	33.71	33.79	33.56	33.63	33.12	2,530,700
Jul 07, 2017	33.56	33.85	33.55	33.75	33.24	2,819,500
Jul 06, 2017	33.76	33.80	33.50	33.64	33.13	3,984,600
Jul 05, 2017	33.66	34.19	33.64	34.16	33.64	2,578,700
Jul 03, 2017	33.84	34.03	33.81	33.88	33.37	1,703,400
Jun 30, 2017	34.12	34.22	33.87	34.09	33.57	2,697,600
Jun 29, 2017	34.19	34.21	33.87	34.12	33.60	3,395,400
Jun 28, 2017	34.60	34.67	34.34	34.35	33.83	3,873,700
Jun 27, 2017	34.83	34.90	34.53	34.57	34.05	2,967,900
Jun 26, 2017	35.33	35.33	34.98	35.15	34.62	2,830,100
Jun 23, 2017	35.21	35.25	34.94	35.07	34.54	3,128,300
Jun 22, 2017	35.00	35.60	34.98	35.36	34.83	4,015,300
Jun 21, 2017	34.63	34.99	34.61	34.88	34.35	3,639,600
Jun 20, 2017	34.65	34.92	34.57	34.72	34.19	5,164,400
Jun 19, 2017	34.44	34.78	34.44	34.64	34.12	3,950,100
Jun 16, 2017	34.26	34.55	34.23	34.54	34.02	2,511,300
Jun 15, 2017	34.04	34.35	33.95	34.11	33.59	3,295,800
Jun 14, 2017	34.50	34.60	34.28	34.36	33.84	2,739,700
Jun 13, 2017	34.13	34.29	33.95	34.19	33.67	3,310,400
Jun 12, 2017	34.03	34.10	33.90	34.06	33.54	3,266,600
Jun 09, 2017	34.39	34.59	34.01	34.17	33.65	6,947,500
Jun 08, 2017	35.02	35.05	34.64	34.82	34.29	3,148,600
Jun 07, 2017	34.66	34.90	34.65	34.88	34.35	5,046,400
Jun 06, 2017	34.91	35.15	34.85	34.94	34.41	3,188,000
Jun 05, 2017	35.24	35.27	34.87	34.92	34.39	4,595,100
Jun 02, 2017	35.02	35.19	34.93	35.11	34.58	5,115,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...