AZN - AstraZeneca PLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201838.9039.1238.8638.9838.984,349,200
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
Jul 23, 201837.1637.3137.1037.1636.731,739,700
Jul 20, 201836.9937.3736.9637.1736.742,004,700
Jul 19, 201837.2637.3536.9637.0336.612,809,000
Jul 18, 201837.1637.3736.9737.3336.903,626,600
Jul 17, 201836.8737.2336.8137.1736.743,201,700
Jul 16, 201836.7336.8536.5836.6636.243,288,200
Jul 13, 201836.7137.1836.7037.1636.735,218,800
Jul 12, 201836.2836.9936.2436.9636.548,103,200
Jul 11, 201835.3335.4635.2535.4435.032,717,600
Jul 10, 201835.7235.7735.4735.6035.192,407,800
Jul 09, 201835.3235.4335.1535.3634.952,062,500
Jul 06, 201834.9035.2634.8335.1834.782,736,100
Jul 05, 201834.4034.9934.4034.9334.533,715,700
Jul 03, 201834.8334.9834.7134.7634.361,909,600
Jul 02, 201834.5234.8234.4934.8234.424,119,700
Jun 29, 201835.2035.3235.1135.1134.713,455,400
Jun 28, 201834.4334.9334.3834.9034.502,941,300
Jun 27, 201834.7834.9934.4734.5534.155,176,100
Jun 26, 201835.1835.1834.8234.8834.485,032,200
Jun 25, 201835.2635.3134.8234.9734.572,818,200
Jun 22, 201835.0335.1634.9535.0634.665,372,800
Jun 21, 201835.6135.6634.9235.1534.755,349,000
Jun 20, 201836.1336.1735.9436.1335.721,731,600
Jun 19, 201835.7235.9435.6335.9435.531,991,800
Jun 18, 201836.0836.1635.9836.1035.691,900,700
Jun 15, 201836.4536.5136.2436.4135.992,072,000
Jun 14, 201836.6936.9636.4236.4836.062,870,600
Jun 13, 201836.4136.4436.0336.1835.772,476,500
Jun 12, 201836.2936.4836.1436.1635.752,377,700
Jun 11, 201836.3436.5836.2336.3735.951,601,700
Jun 08, 201836.4336.5436.3036.4236.002,640,200
Jun 07, 201836.6436.6636.2836.3635.942,039,900
Jun 06, 201836.5336.7336.4336.6136.192,738,500
Jun 05, 201836.6636.6836.3836.4736.051,537,100
Jun 04, 201837.0237.0636.5736.7536.332,102,300
Jun 01, 201836.7236.8636.4836.8136.392,730,500
May 31, 201837.0037.1736.6437.0336.615,900,300
May 30, 201836.6237.0936.5836.8636.442,470,700
May 29, 201836.4436.5436.2836.3835.962,745,100
May 25, 201836.8237.1536.7437.0436.625,445,200
May 24, 201837.0137.0836.7736.8836.463,520,200
May 23, 201836.8336.9136.6836.8436.424,827,100
May 22, 201837.1237.3036.8237.0536.637,644,100
May 21, 201836.8937.0136.6136.7936.378,240,800
May 18, 201835.4336.6735.4236.3335.915,758,500
May 17, 201836.6336.7436.1836.4436.025,134,500
May 16, 201836.4836.5936.3436.5036.083,442,400
May 15, 201836.1236.3735.9636.2435.824,401,400
May 14, 201836.4636.5236.3336.4236.003,362,400
May 11, 201836.2536.5035.9936.4035.983,441,000
May 10, 201836.0136.1835.8936.0135.602,629,600
May 09, 201835.6836.3535.6136.1635.753,930,900
May 08, 201835.8135.9635.4835.6635.254,682,700
May 07, 201835.7736.0935.6935.9735.563,168,700
May 04, 201835.5135.7535.4035.5835.175,477,500
May 03, 201835.8135.9335.5235.8235.414,985,100
May 02, 201835.8335.9935.5135.5435.135,403,400
May 01, 201835.6936.1535.4936.1435.736,419,000
Apr 30, 201835.5235.8135.4735.5335.123,082,800
Apr 27, 201835.3735.6535.2835.5935.183,070,800
Apr 26, 201835.3835.5035.2435.3034.902,841,200
Apr 25, 201835.1835.3734.8935.2934.893,351,200
Apr 24, 201835.3735.4635.0135.1234.723,621,800
Apr 23, 201835.5835.5835.3935.5235.112,833,400
Apr 20, 201835.4135.5035.2835.3434.932,488,500
Apr 19, 201835.8236.0435.3635.4034.999,807,000
Apr 18, 201835.8536.0235.7535.9835.572,801,100
Apr 17, 201835.7535.9035.7035.8635.453,080,400
Apr 16, 201835.9736.0335.4835.7535.344,385,000
Apr 13, 201836.3236.3836.2036.3235.903,158,000
Apr 12, 201836.4236.5636.3636.3635.943,596,700
Apr 11, 201836.4036.6036.3336.4436.025,384,400
Apr 10, 201836.3036.7536.1636.6936.276,668,300
Apr 09, 201835.7636.0335.6535.9035.494,310,400
Apr 06, 201835.5935.9035.2435.4235.014,298,700
Apr 05, 201835.1335.7135.1135.3534.943,742,400
Apr 04, 201834.7735.2634.7235.2234.823,138,800
Apr 03, 201835.2635.3534.9335.2234.824,806,100
Apr 02, 201834.8935.1834.4834.6934.293,709,200
Mar 29, 201834.9235.1834.7734.9734.574,010,000
Mar 28, 201835.0135.5334.9935.1334.735,121,700
Mar 27, 201834.8935.1734.6434.6734.273,938,000
Mar 26, 201834.8734.9434.2934.7634.363,749,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...