Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc Ord (OP: AZNCF )

145.10 -0.95 (-0.65%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 24, 2015 66.75 66.75 66.75 37 -2.20(-3.19%)
Nov 20, 2015 67.78 69.05 67.78 68.95 444 +1.85(+2.76%)
Nov 19, 2015 67.44 67.95 67.10 67.10 23,760 +0.02(+0.03%)
Nov 18, 2015 67.08 67.08 67.08 67.08 33,543 +2.28(+3.51%)
Nov 16, 2015 64.80 64.80 64.80 33 +2.34(+3.75%)
Nov 12, 2015 62.46 62.46 62.46 0 -1.94(-3.01%)
Nov 11, 2015 63.40 64.40 63.25 64.40 540 +1.20(+1.90%)
Nov 09, 2015 63.20 63.20 63.20 0 -2.20(-3.36%)
Nov 05, 2015 65.40 65.40 65.40 0 +2.55(+4.06%)
Nov 04, 2015 62.85 62.85 62.85 62.85 135 -1.86(-2.87%)
Oct 28, 2015 64.71 64.71 64.71 0 +2.36(+3.79%)
Oct 22, 2015 62.35 62.35 62.35 0 +0.78(+1.27%)
Oct 21, 2015 61.57 61.57 61.57 61.57 180 -1.12(-1.78%)
Oct 20, 2015 62.69 62.69 62.69 62.69 4,771 -0.41(-0.65%)
Oct 15, 2015 63.10 63.10 63.10 31 -1.70(-2.62%)
Oct 09, 2015 64.80 64.80 64.80 32 +0.90(+1.41%)
Oct 05, 2015 63.90 63.90 63.90 0 +1.60(+2.57%)
Oct 01, 2015 62.30 62.30 62.30 0 -1.37(-2.15%)
Sep 28, 2015 63.67 63.67 63.67 0 -2.75(-4.14%)
Sep 25, 2015 66.42 66.42 66.42 66.42 200 -0.73(-1.09%)
Sep 21, 2015 67.15 67.15 67.15 0 +0.70(+1.05%)
Sep 16, 2015 66.45 66.45 66.45 36 +0.55(+0.83%)
Sep 14, 2015 65.90 65.90 65.90 4 +0.02(+0.03%)
Sep 10, 2015 65.88 65.88 65.88 0 +0.88(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.