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
Feb 22, 2019	40.44	40.99	40.41	40.94	40.94	5,956,300
Feb 21, 2019	40.41	40.50	40.14	40.43	40.43	5,791,400
Feb 20, 2019	40.24	40.86	40.24	40.53	40.53	7,081,100
Feb 19, 2019	39.97	40.49	39.94	40.46	40.46	8,070,900
Feb 15, 2019	40.29	41.01	40.21	40.92	40.92	6,410,200
Feb 14, 2019	38.97	40.15	38.89	39.98	39.98	12,341,200
Feb 13, 2019	36.84	37.17	36.56	36.58	36.58	4,390,500
Feb 12, 2019	37.07	37.31	36.93	37.20	37.20	3,729,300
Feb 11, 2019	36.80	36.87	36.55	36.68	36.68	3,903,900
Feb 08, 2019	36.90	37.21	36.83	37.01	37.01	3,424,100
Feb 07, 2019	37.25	37.25	36.78	36.94	36.94	3,357,000
Feb 06, 2019	36.98	37.15	36.84	36.87	36.87	3,083,500
Feb 05, 2019	36.90	37.26	36.89	37.00	37.00	2,281,600
Feb 04, 2019	36.80	36.82	36.56	36.76	36.76	2,652,500
Feb 01, 2019	36.60	36.88	36.54	36.65	36.65	3,587,800
Jan 31, 2019	36.42	36.69	36.22	36.58	36.58	4,978,500
Jan 30, 2019	36.08	36.17	35.70	35.95	35.95	4,823,500
Jan 29, 2019	35.84	35.89	35.55	35.55	35.55	4,498,800
Jan 28, 2019	35.56	35.63	35.30	35.49	35.49	3,998,900
Jan 25, 2019	35.87	35.92	35.58	35.75	35.75	6,896,600
Jan 24, 2019	36.26	36.28	35.69	35.79	35.79	6,285,400
Jan 23, 2019	37.03	37.03	36.46	36.69	36.69	7,925,300
Jan 22, 2019	36.49	36.54	36.01	36.27	36.27	7,044,100
Jan 18, 2019	36.79	36.84	36.32	36.55	36.55	4,366,500
Jan 17, 2019	35.98	36.35	35.95	36.29	36.29	4,168,300
Jan 16, 2019	35.77	36.02	35.63	35.79	35.79	7,091,500
Jan 15, 2019	35.93	36.21	35.73	36.11	36.11	10,138,800
Jan 14, 2019	36.54	36.55	35.42	35.55	35.55	13,875,300
Jan 11, 2019	37.67	37.74	36.89	36.95	36.95	5,401,000
Jan 10, 2019	38.04	38.38	37.89	38.26	38.26	4,809,000
Jan 09, 2019	38.15	38.37	37.80	37.80	37.80	6,482,000
Jan 08, 2019	38.38	38.58	38.03	38.13	38.13	4,697,400
Jan 07, 2019	39.00	39.14	38.70	38.78	38.78	5,738,700
Jan 04, 2019	38.82	39.38	38.68	39.18	39.18	2,854,000
Jan 03, 2019	38.38	38.84	38.31	38.33	38.33	5,013,500
Jan 02, 2019	37.72	38.00	37.59	37.80	37.80	3,594,000
Dec 31, 2018	37.82	38.14	37.81	37.98	37.98	1,625,600
Dec 28, 2018	37.55	38.10	37.52	37.77	37.77	3,241,100
Dec 27, 2018	36.90	37.30	36.49	37.30	37.30	6,091,200
Dec 26, 2018	36.55	37.62	36.50	37.61	37.61	4,502,500
Dec 24, 2018	37.87	37.87	36.85	36.86	36.86	3,341,300
Dec 21, 2018	37.70	38.21	37.49	37.51	37.51	3,445,700
Dec 20, 2018	38.91	38.91	37.86	38.04	38.04	4,608,600
Dec 19, 2018	38.48	38.53	37.65	37.97	37.97	4,191,500
Dec 18, 2018	38.47	38.59	38.07	38.23	38.23	2,882,100
Dec 17, 2018	39.20	39.28	38.17	38.35	38.35	4,360,600
Dec 14, 2018	39.20	39.21	38.91	39.15	39.15	4,628,400
Dec 13, 2018	39.26	39.50	39.03	39.24	39.24	2,060,400
Dec 12, 2018	38.91	39.31	38.89	38.91	38.91	4,978,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...