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
Dec 12, 2018	38.91	39.31	38.89	38.91	38.91	4,977,126
Dec 11, 2018	39.14	39.31	38.45	38.66	38.66	6,533,300
Dec 10, 2018	38.86	38.86	38.13	38.41	38.41	6,815,800
Dec 07, 2018	38.49	38.71	38.12	38.18	38.18	3,825,900
Dec 06, 2018	38.67	39.00	38.43	38.87	38.87	5,609,400
Dec 04, 2018	39.94	40.35	39.73	39.87	39.87	5,955,700
Dec 03, 2018	39.95	40.00	39.43	39.56	39.56	6,550,400
Nov 30, 2018	39.91	40.14	39.67	39.82	39.82	4,478,900
Nov 29, 2018	39.98	40.45	39.89	40.21	40.21	4,519,000
Nov 28, 2018	39.75	40.14	39.62	40.12	40.12	5,109,000
Nov 27, 2018	39.50	39.92	39.25	39.90	39.90	5,834,400
Nov 26, 2018	40.18	40.31	39.90	40.09	40.09	3,674,000
Nov 23, 2018	39.74	40.41	39.74	40.20	40.20	2,185,400
Nov 21, 2018	40.18	40.41	40.06	40.23	40.23	1,771,000
Nov 20, 2018	40.60	40.98	40.27	40.34	40.34	4,330,000
Nov 19, 2018	40.45	40.94	40.10	40.80	40.80	6,167,500
Nov 16, 2018	39.95	40.71	39.94	40.67	40.67	7,069,200
Nov 15, 2018	41.31	41.41	40.75	41.40	41.40	6,780,000
Nov 14, 2018	41.59	41.73	41.28	41.40	41.40	5,425,000
Nov 13, 2018	41.51	41.78	41.35	41.49	41.49	9,200,700
Nov 12, 2018	41.19	41.39	40.26	40.91	40.91	4,398,100
Nov 09, 2018	41.01	41.04	40.50	40.97	40.97	5,144,700
Nov 08, 2018	39.97	41.28	39.93	40.65	40.65	5,475,600
Nov 07, 2018	38.85	39.24	38.70	39.21	39.21	3,950,600
Nov 06, 2018	38.37	38.41	37.67	38.36	38.36	2,778,700
Nov 05, 2018	38.72	39.21	38.68	38.99	38.99	4,129,000
Nov 02, 2018	38.23	38.43	37.63	37.85	37.85	3,369,200
Nov 01, 2018	38.47	38.76	38.17	38.51	38.51	2,853,700
Oct 31, 2018	39.37	39.42	38.71	38.78	38.78	4,638,500
Oct 30, 2018	38.09	38.55	38.02	38.45	38.45	4,884,100
Oct 29, 2018	38.46	38.51	37.71	38.00	38.00	7,780,900
Oct 26, 2018	37.22	38.13	36.94	37.90	37.90	3,960,300
Oct 25, 2018	36.93	38.07	36.67	37.78	37.78	5,385,300
Oct 24, 2018	39.42	39.42	37.79	37.86	37.86	5,809,500
Oct 23, 2018	39.16	39.76	39.03	39.59	39.59	4,603,400
Oct 22, 2018	39.67	39.72	39.27	39.49	39.49	4,488,600
Oct 19, 2018	39.33	39.51	39.09	39.21	39.21	3,574,900
Oct 18, 2018	39.11	39.20	38.71	38.95	38.95	5,896,100
Oct 17, 2018	39.36	39.43	38.81	39.29	39.29	4,895,200
Oct 16, 2018	38.38	39.17	38.30	39.08	39.08	7,622,100
Oct 15, 2018	37.39	37.60	37.24	37.47	37.47	3,034,700
Oct 12, 2018	37.43	37.55	36.88	37.15	37.15	3,687,000
Oct 11, 2018	38.11	38.13	37.41	37.64	37.64	6,067,200
Oct 10, 2018	38.40	38.48	38.05	38.05	38.05	3,227,800
Oct 09, 2018	37.62	38.39	37.62	38.28	38.28	3,946,400
Oct 08, 2018	38.39	38.51	38.11	38.35	38.35	2,906,300
Oct 05, 2018	38.97	39.34	38.88	39.06	39.06	3,303,400
Oct 04, 2018	39.72	39.89	39.20	39.51	39.51	4,986,500
Oct 03, 2018	39.97	40.16	39.92	40.08	40.08	6,248,900
Oct 02, 2018	39.45	39.75	39.30	39.73	39.73	1,868,200
Oct 01, 2018	39.59	39.80	39.47	39.50	39.50	2,543,500
Sep 28, 2018	39.50	39.74	39.43	39.57	39.57	3,611,000
Sep 27, 2018	39.42	39.73	39.35	39.72	39.72	5,442,400
Sep 26, 2018	39.03	39.26	39.01	39.08	39.08	6,031,900
Sep 25, 2018	38.40	38.81	38.38	38.69	38.69	6,051,500
Sep 24, 2018	37.70	37.91	37.70	37.85	37.85	2,143,300
Sep 21, 2018	37.46	37.77	37.43	37.68	37.68	1,705,200
Sep 20, 2018	37.45	37.75	37.43	37.72	37.72	1,839,100
Sep 19, 2018	37.37	37.49	37.24	37.30	37.30	2,142,600
Sep 18, 2018	37.28	37.60	37.28	37.49	37.49	3,625,400
Sep 17, 2018	37.42	37.68	37.37	37.56	37.56	3,833,900
Sep 14, 2018	37.37	37.58	37.27	37.45	37.45	3,847,800
Sep 13, 2018	37.64	37.69	37.28	37.63	37.63	5,416,000
Sep 12, 2018	37.89	37.94	37.71	37.89	37.89	7,607,100
Sep 11, 2018	37.87	38.00	37.66	37.97	37.97	3,783,800
Sep 10, 2018	37.83	37.99	37.60	37.75	37.75	3,072,800
Sep 07, 2018	36.95	37.24	36.94	37.18	37.18	2,167,200
Sep 06, 2018	37.19	37.30	36.88	37.07	37.07	2,252,300
Sep 05, 2018	37.62	37.77	37.36	37.43	37.43	2,678,300
Sep 04, 2018	37.83	37.95	37.70	37.82	37.82	3,053,200
Aug 31, 2018	38.20	38.42	38.15	38.34	38.34	3,605,600
Aug 30, 2018	38.74	39.01	38.64	38.92	38.92	2,822,300
Aug 29, 2018	38.76	38.85	38.53	38.82	38.82	2,995,400
Aug 28, 2018	38.55	38.80	38.49	38.65	38.65	2,828,900
Aug 27, 2018	38.66	38.66	38.32	38.60	38.60	3,447,800
Aug 24, 2018	38.50	38.51	38.25	38.30	38.30	3,087,100
Aug 23, 2018	38.71	38.71	38.10	38.11	38.11	3,232,800
Aug 22, 2018	38.95	38.95	38.60	38.66	38.66	2,311,200
Aug 21, 2018	39.08	39.08	38.72	38.76	38.76	4,979,100
Aug 20, 2018	38.60	38.94	38.58	38.85	38.85	6,166,000
Aug 17, 2018	38.29	38.38	38.07	38.12	38.12	8,235,400
Aug 16, 2018	38.33	38.41	37.85	37.96	37.96	6,798,400
Aug 15, 2018	38.63	38.64	38.17	38.45	38.45	6,109,000
Aug 14, 2018	38.90	39.12	38.86	38.98	38.98	4,422,400
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...