AZN - AstraZeneca PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201838.9139.3138.8938.9138.914,977,126
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
Sep 27, 201839.4239.7339.3539.7239.725,442,400
Sep 26, 201839.0339.2639.0139.0839.086,031,900
Sep 25, 201838.4038.8138.3838.6938.696,051,500
Sep 24, 201837.7037.9137.7037.8537.852,143,300
Sep 21, 201837.4637.7737.4337.6837.681,705,200
Sep 20, 201837.4537.7537.4337.7237.721,839,100
Sep 19, 201837.3737.4937.2437.3037.302,142,600
Sep 18, 201837.2837.6037.2837.4937.493,625,400
Sep 17, 201837.4237.6837.3737.5637.563,833,900
Sep 14, 201837.3737.5837.2737.4537.453,847,800
Sep 13, 201837.6437.6937.2837.6337.635,416,000
Sep 12, 201837.8937.9437.7137.8937.897,607,100
Sep 11, 201837.8738.0037.6637.9737.973,783,800
Sep 10, 201837.8337.9937.6037.7537.753,072,800
Sep 07, 201836.9537.2436.9437.1837.182,167,200
Sep 06, 201837.1937.3036.8837.0737.072,252,300
Sep 05, 201837.6237.7737.3637.4337.432,678,300
Sep 04, 201837.8337.9537.7037.8237.823,053,200
Aug 31, 201838.2038.4238.1538.3438.343,605,600
Aug 30, 201838.7439.0138.6438.9238.922,822,300
Aug 29, 201838.7638.8538.5338.8238.822,995,400
Aug 28, 201838.5538.8038.4938.6538.652,828,900
Aug 27, 201838.6638.6638.3238.6038.603,447,800
Aug 24, 201838.5038.5138.2538.3038.303,087,100
Aug 23, 201838.7138.7138.1038.1138.113,232,800
Aug 22, 201838.9538.9538.6038.6638.662,311,200
Aug 21, 201839.0839.0838.7238.7638.764,979,100
Aug 20, 201838.6038.9438.5838.8538.856,166,000
Aug 17, 201838.2938.3838.0738.1238.128,235,400
Aug 16, 201838.3338.4137.8537.9637.966,798,400
Aug 15, 201838.6338.6438.1738.4538.456,109,000
Aug 14, 201838.9039.1238.8638.9838.984,422,400
Aug 13, 201839.3839.4438.9839.0239.023,009,200
Aug 10, 201839.4039.7239.3139.3839.385,708,400
Aug 09, 201839.7539.7639.4939.6139.616,762,600
Aug 09, 20180.45 Dividend
Aug 08, 201838.9839.2838.8339.2538.802,863,500
Aug 07, 201839.2439.2738.8738.8738.423,970,000
Aug 06, 201837.9438.3837.9438.2837.843,278,000
Aug 03, 201838.3638.7638.3638.6638.224,095,400
Aug 02, 201838.1838.7638.1838.7438.304,556,800
Aug 01, 201838.6938.8738.6038.7538.313,860,500
Jul 31, 201838.8339.2538.8139.1338.686,709,700
Jul 30, 201838.3338.7038.3138.4938.055,274,900
Jul 27, 201838.2738.3337.9138.2337.795,824,600
Jul 26, 201837.9638.7337.9038.1537.716,361,300
Jul 25, 201837.0637.4737.0537.4437.012,712,200
Jul 24, 201837.1937.5237.1537.4236.991,748,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...