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
Sep 16, 2019	43.03	43.05	42.44	42.51	42.51	2,502,200
Sep 13, 2019	42.87	43.12	42.72	42.77	42.77	3,658,900
Sep 12, 2019	42.85	43.09	42.73	42.90	42.90	6,763,500
Sep 11, 2019	42.86	43.20	42.85	43.10	43.10	7,843,500
Sep 10, 2019	42.45	43.29	42.19	43.27	43.27	4,102,700
Sep 09, 2019	43.99	44.03	43.37	43.80	43.80	2,821,900
Sep 06, 2019	44.86	45.07	44.73	44.74	44.74	1,888,700
Sep 05, 2019	44.94	45.00	44.56	44.76	44.76	1,610,000
Sep 04, 2019	45.42	45.53	45.24	45.34	45.34	1,741,800
Sep 03, 2019	45.16	45.47	45.06	45.27	45.27	2,263,600
Aug 30, 2019	45.13	45.32	44.82	45.03	45.03	2,413,600
Aug 29, 2019	45.25	45.51	45.20	45.42	45.42	2,692,900
Aug 28, 2019	44.80	44.92	44.59	44.80	44.80	2,131,700
Aug 27, 2019	44.86	45.11	44.79	44.88	44.88	2,333,900
Aug 26, 2019	44.98	44.98	44.47	44.83	44.83	2,435,000
Aug 23, 2019	45.28	45.67	44.50	44.58	44.58	3,752,200
Aug 22, 2019	45.52	45.59	45.17	45.41	45.41	4,555,100
Aug 21, 2019	45.04	45.69	44.98	45.42	45.42	6,007,200
Aug 20, 2019	44.89	44.94	44.48	44.62	44.62	5,067,900
Aug 19, 2019	44.57	44.64	44.33	44.42	44.42	1,521,000
Aug 16, 2019	44.36	44.55	43.96	44.34	44.34	1,495,500
Aug 15, 2019	44.04	44.32	43.96	44.18	44.18	1,919,600
Aug 14, 2019	44.42	44.68	43.80	43.81	43.81	2,793,400
Aug 13, 2019	44.57	44.86	44.40	44.86	44.86	3,457,500
Aug 12, 2019	44.79	44.84	44.15	44.36	44.36	2,377,200
Aug 09, 2019	45.25	45.28	44.58	44.77	44.77	4,127,300
Aug 08, 2019	43.95	44.36	43.78	44.14	44.14	2,368,900
Aug 08, 2019	0.45 Dividend
Aug 07, 2019	43.56	44.08	43.41	43.92	43.47	4,018,600
Aug 06, 2019	43.72	43.97	43.26	43.62	43.17	3,936,500
Aug 05, 2019	43.86	44.00	43.16	43.56	43.11	3,823,200
Aug 02, 2019	44.40	44.44	44.00	44.28	43.83	4,267,500
Aug 01, 2019	43.57	44.19	43.57	44.00	43.55	2,686,200
Jul 31, 2019	43.08	43.79	42.97	43.41	42.97	2,255,600
Jul 30, 2019	43.90	44.06	43.67	43.86	43.41	3,475,500
Jul 29, 2019	44.56	44.74	44.34	44.39	43.94	6,419,700
Jul 26, 2019	43.01	43.54	42.89	43.51	43.06	4,226,800
Jul 25, 2019	42.80	43.53	42.49	42.66	42.22	10,419,700
Jul 24, 2019	40.18	40.40	39.85	40.35	39.94	4,281,600
Jul 23, 2019	40.66	40.89	40.46	40.58	40.16	4,153,100
Jul 22, 2019	40.41	40.48	40.13	40.33	39.92	4,338,500
Jul 19, 2019	40.52	40.59	40.06	40.12	39.71	3,709,600
Jul 18, 2019	40.29	40.74	40.23	40.73	40.31	2,783,900
Jul 17, 2019	40.33	40.59	40.30	40.34	39.93	1,324,400
Jul 16, 2019	40.36	40.36	40.12	40.20	39.79	1,619,700
Jul 15, 2019	40.26	40.41	40.06	40.22	39.81	2,002,700
Jul 12, 2019	40.35	40.37	39.85	40.21	39.80	3,229,700
Jul 11, 2019	40.92	40.93	40.20	40.45	40.04	2,342,500
Jul 10, 2019	41.25	41.41	41.02	41.13	40.71	1,623,000
Jul 09, 2019	40.75	40.87	40.66	40.74	40.32	1,667,900
Jul 08, 2019	40.75	40.86	40.60	40.83	40.41	2,090,200
Jul 05, 2019	41.62	41.67	40.90	40.94	40.52	2,811,700
Jul 03, 2019	41.96	42.15	41.83	41.99	41.56	1,819,000
Jul 02, 2019	41.35	41.76	41.31	41.71	41.28	2,521,200
Jul 01, 2019	41.65	41.65	41.24	41.31	40.89	3,032,900
Jun 28, 2019	41.49	41.49	41.10	41.28	40.86	2,304,800
Jun 27, 2019	40.86	41.17	40.86	40.99	40.57	1,683,800
Jun 26, 2019	41.23	41.24	40.76	40.97	40.55	1,737,900
Jun 25, 2019	41.63	41.70	41.23	41.40	40.98	1,382,100
Jun 24, 2019	41.53	41.64	41.31	41.49	41.06	1,940,000
Jun 21, 2019	41.08	41.42	40.66	41.36	40.94	2,701,700
Jun 20, 2019	41.92	42.08	41.53	41.61	41.18	3,353,200
Jun 19, 2019	41.18	41.75	41.15	41.68	41.25	3,027,100
Jun 18, 2019	40.59	41.03	40.51	40.95	40.53	3,258,500
Jun 17, 2019	39.56	40.13	39.55	39.98	39.57	1,864,200
Jun 14, 2019	39.68	39.96	39.62	39.67	39.26	1,477,800
Jun 13, 2019	39.81	40.01	39.60	39.91	39.50	2,020,000
Jun 12, 2019	39.52	39.99	39.52	39.93	39.52	2,507,300
Jun 11, 2019	39.69	39.74	39.31	39.39	38.99	2,378,100
Jun 10, 2019	39.16	39.72	39.08	39.59	39.18	2,928,900
Jun 07, 2019	39.19	39.27	38.89	39.02	38.62	2,070,900
Jun 06, 2019	38.81	39.14	38.73	38.83	38.43	2,259,500
Jun 05, 2019	38.44	38.56	38.28	38.36	37.97	2,097,300
Jun 04, 2019	38.43	38.66	38.19	38.59	38.19	3,415,300
Jun 03, 2019	38.04	38.13	37.76	37.90	37.51	2,409,300
May 31, 2019	37.13	37.44	37.12	37.38	37.00	2,623,000
May 30, 2019	37.74	37.74	37.33	37.51	37.13	2,912,900
May 29, 2019	37.66	37.76	37.44	37.53	37.15	3,334,200
May 28, 2019	38.50	38.65	38.00	38.01	37.62	3,807,800
May 24, 2019	39.01	39.32	38.90	39.02	38.62	3,086,600
May 23, 2019	38.66	38.88	38.44	38.66	38.26	5,530,100
May 22, 2019	37.64	38.65	37.64	38.61	38.21	2,945,100
May 21, 2019	37.65	37.95	37.61	37.88	37.49	3,438,800
May 20, 2019	37.34	37.65	37.33	37.54	37.16	3,097,000
May 17, 2019	37.63	37.91	37.58	37.78	37.39	1,716,300
May 16, 2019	37.74	38.06	37.66	37.80	37.41	2,988,700
May 15, 2019	37.61	37.85	37.58	37.68	37.29	4,570,000
May 14, 2019	37.78	38.00	37.64	37.82	37.43	7,164,800
May 13, 2019	37.29	37.39	37.12	37.28	36.90	7,657,400
May 10, 2019	38.06	38.15	37.39	37.65	37.26	8,515,700
May 09, 2019	38.47	38.54	38.26	38.47	38.08	3,578,100
May 08, 2019	38.47	38.59	38.27	38.30	37.91	3,193,500
May 07, 2019	38.36	38.43	37.82	37.98	37.59	2,831,200
May 06, 2019	37.92	38.73	37.75	38.35	37.96	3,540,300
May 03, 2019	38.32	38.42	38.08	38.41	38.02	3,217,200
May 02, 2019	37.63	37.84	37.46	37.62	37.23	10,215,000
May 01, 2019	37.51	37.64	37.25	37.35	36.97	5,199,600
Apr 30, 2019	38.13	38.18	36.83	37.66	37.27	8,666,400
Apr 29, 2019	38.56	38.57	38.10	38.18	37.79	5,518,600
Apr 26, 2019	37.84	38.09	37.66	37.99	37.60	7,190,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...