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
Jul 15, 2019	40.26	40.41	40.06	40.22	40.22	1,999,688
Jul 12, 2019	40.35	40.37	39.85	40.21	40.21	3,229,700
Jul 11, 2019	40.92	40.93	40.20	40.45	40.45	2,342,500
Jul 10, 2019	41.25	41.41	41.02	41.13	41.13	1,623,000
Jul 09, 2019	40.75	40.87	40.66	40.74	40.74	1,667,900
Jul 08, 2019	40.75	40.86	40.60	40.83	40.83	2,090,200
Jul 05, 2019	41.62	41.67	40.90	40.94	40.94	2,811,700
Jul 03, 2019	41.96	42.15	41.83	41.99	41.99	1,819,000
Jul 02, 2019	41.35	41.76	41.31	41.71	41.71	2,521,200
Jul 01, 2019	41.65	41.65	41.24	41.31	41.31	3,032,900
Jun 28, 2019	41.49	41.49	41.10	41.28	41.28	2,304,800
Jun 27, 2019	40.86	41.17	40.86	40.99	40.99	1,683,800
Jun 26, 2019	41.23	41.24	40.76	40.97	40.97	1,737,900
Jun 25, 2019	41.63	41.70	41.23	41.40	41.40	1,382,100
Jun 24, 2019	41.53	41.64	41.31	41.49	41.49	1,940,000
Jun 21, 2019	41.08	41.42	40.66	41.36	41.36	2,701,700
Jun 20, 2019	41.92	42.08	41.53	41.61	41.61	3,353,200
Jun 19, 2019	41.18	41.75	41.15	41.68	41.68	3,027,100
Jun 18, 2019	40.59	41.03	40.51	40.95	40.95	3,258,500
Jun 17, 2019	39.56	40.13	39.55	39.98	39.98	1,864,200
Jun 14, 2019	39.68	39.96	39.62	39.67	39.67	1,477,800
Jun 13, 2019	39.81	40.01	39.60	39.91	39.91	2,020,000
Jun 12, 2019	39.52	39.99	39.52	39.93	39.93	2,507,300
Jun 11, 2019	39.69	39.74	39.31	39.39	39.39	2,378,100
Jun 10, 2019	39.16	39.72	39.08	39.59	39.59	2,928,900
Jun 07, 2019	39.19	39.27	38.89	39.02	39.02	2,070,900
Jun 06, 2019	38.81	39.14	38.73	38.83	38.83	2,259,500
Jun 05, 2019	38.44	38.56	38.28	38.36	38.36	2,097,300
Jun 04, 2019	38.43	38.66	38.19	38.59	38.59	3,415,300
Jun 03, 2019	38.04	38.13	37.76	37.90	37.90	2,409,300
May 31, 2019	37.13	37.44	37.12	37.38	37.38	2,623,000
May 30, 2019	37.74	37.74	37.33	37.51	37.51	2,912,900
May 29, 2019	37.66	37.76	37.44	37.53	37.53	3,334,200
May 28, 2019	38.50	38.65	38.00	38.01	38.01	3,807,800
May 24, 2019	39.01	39.32	38.90	39.02	39.02	3,086,600
May 23, 2019	38.66	38.88	38.44	38.66	38.66	5,530,100
May 22, 2019	37.64	38.65	37.64	38.61	38.61	2,945,100
May 21, 2019	37.65	37.95	37.61	37.88	37.88	3,438,800
May 20, 2019	37.34	37.65	37.33	37.54	37.54	3,097,000
May 17, 2019	37.63	37.91	37.58	37.78	37.78	1,716,300
May 16, 2019	37.74	38.06	37.66	37.80	37.80	2,988,700
May 15, 2019	37.61	37.85	37.58	37.68	37.68	4,570,000
May 14, 2019	37.78	38.00	37.64	37.82	37.82	7,164,800
May 13, 2019	37.29	37.39	37.12	37.28	37.28	7,657,400
May 10, 2019	38.06	38.15	37.39	37.65	37.65	8,515,700
May 09, 2019	38.47	38.54	38.26	38.47	38.47	3,578,100
May 08, 2019	38.47	38.59	38.27	38.30	38.30	3,193,500
May 07, 2019	38.36	38.43	37.82	37.98	37.98	2,831,200
May 06, 2019	37.92	38.73	37.75	38.35	38.35	3,540,300
May 03, 2019	38.32	38.42	38.08	38.41	38.41	3,217,200
May 02, 2019	37.63	37.84	37.46	37.62	37.62	10,215,000
May 01, 2019	37.51	37.64	37.25	37.35	37.35	5,199,600
Apr 30, 2019	38.13	38.18	36.83	37.66	37.66	8,666,400
Apr 29, 2019	38.56	38.57	38.10	38.18	38.18	5,518,600
Apr 26, 2019	37.84	38.09	37.66	37.99	37.99	7,190,400
Apr 25, 2019	38.42	39.15	38.40	39.06	39.06	4,729,100
Apr 24, 2019	38.72	38.92	38.58	38.72	38.72	3,942,000
Apr 23, 2019	38.63	38.97	38.63	38.69	38.69	4,812,200
Apr 22, 2019	38.78	38.90	38.56	38.75	38.75	4,253,500
Apr 18, 2019	38.77	38.94	38.35	38.80	38.80	5,430,300
Apr 17, 2019	39.32	39.34	38.74	38.77	38.77	4,408,300
Apr 16, 2019	40.10	40.10	39.27	39.30	39.30	3,334,300
Apr 15, 2019	39.76	39.88	39.63	39.81	39.81	3,006,100
Apr 12, 2019	39.62	40.02	39.47	39.52	39.52	7,489,800
Apr 11, 2019	40.32	40.35	39.66	39.84	39.84	4,514,400
Apr 10, 2019	40.75	40.93	40.44	40.54	40.54	6,619,000
Apr 09, 2019	40.78	40.84	40.51	40.69	40.69	4,313,100
Apr 08, 2019	41.08	41.08	40.77	40.86	40.86	3,169,400
Apr 05, 2019	40.50	40.84	40.47	40.70	40.70	5,788,800
Apr 04, 2019	40.79	41.00	40.48	40.53	40.53	5,580,600
Apr 03, 2019	41.20	41.28	40.81	41.09	41.09	6,320,000
Apr 02, 2019	41.24	41.66	41.09	41.59	41.59	10,883,100
Apr 01, 2019	41.44	41.55	40.94	41.27	41.27	8,415,500
Mar 29, 2019	40.38	41.13	40.14	40.43	40.43	34,782,300
Mar 28, 2019	43.15	43.26	42.84	42.98	42.98	4,655,900
Mar 27, 2019	42.60	42.87	42.29	42.65	42.65	3,183,500
Mar 26, 2019	43.02	43.19	42.86	42.94	42.94	3,106,000
Mar 25, 2019	42.60	42.79	42.43	42.55	42.55	2,971,700
Mar 22, 2019	42.45	42.86	42.42	42.59	42.59	3,891,200
Mar 21, 2019	42.91	43.30	42.89	42.95	42.95	2,434,800
Mar 20, 2019	43.07	43.30	42.79	43.02	43.02	3,757,300
Mar 19, 2019	42.89	43.06	42.73	42.87	42.87	3,209,200
Mar 18, 2019	42.52	42.74	42.43	42.58	42.58	3,076,200
Mar 15, 2019	42.28	42.51	42.10	42.51	42.51	8,993,600
Mar 14, 2019	42.28	42.56	42.12	42.27	42.27	3,707,800
Mar 13, 2019	42.08	42.49	41.95	42.45	42.45	2,973,900
Mar 12, 2019	41.64	41.96	41.64	41.85	41.85	3,963,400
Mar 11, 2019	41.65	42.33	41.64	42.19	42.19	3,501,500
Mar 08, 2019	41.45	41.80	41.34	41.77	41.77	4,139,200
Mar 07, 2019	41.61	41.77	41.33	41.66	41.66	5,283,900
Mar 06, 2019	42.36	42.39	41.93	42.03	42.03	2,490,000
Mar 05, 2019	41.56	42.61	41.56	42.31	42.31	5,668,200
Mar 04, 2019	41.73	41.81	41.39	41.69	41.69	3,948,200
Mar 01, 2019	41.61	41.76	41.48	41.76	41.76	4,590,000
Feb 28, 2019	41.17	41.65	41.13	41.58	41.58	5,698,500
Feb 28, 2019	0.95 Dividend
Feb 27, 2019	42.06	42.58	42.06	42.39	41.44	4,479,300
Feb 26, 2019	41.60	42.14	41.56	41.98	41.04	4,216,800
Feb 25, 2019	41.50	41.73	41.33	41.50	40.57	5,982,100
Feb 22, 2019	40.44	40.99	40.41	40.94	40.02	5,956,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...