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 30, 2023 128.20 128.50 126.92 128.50 2,418 +1.68(+1.32%)
Nov 29, 2023 127.22 127.22 124.00 126.82 11,044 +1.86(+1.49%)
Nov 28, 2023 125.16 125.40 124.96 124.96 1,862 -3.80(-2.95%)
Nov 27, 2023 126.82 128.76 126.82 128.76 1,423 +0.21(+0.16%)
Nov 24, 2023 128.44 128.55 128.44 128.55 922 +2.01(+1.59%)
Nov 22, 2023 126.60 126.60 126.54 126.54 1,315 +0.90(+0.71%)
Nov 21, 2023 124.05 128.68 124.05 125.64 1,291 -0.50(-0.39%)
Nov 20, 2023 128.05 128.05 126.14 126.14 1,725 -1.86(-1.45%)
Nov 17, 2023 128.00 128.04 124.24 128.00 5,829 +2.85(+2.28%)
Nov 16, 2023 124.75 127.90 122.46 125.15 35,113 -0.01(-0.01%)
Nov 15, 2023 125.40 127.64 125.16 125.16 2,002 -0.64(-0.51%)
Nov 14, 2023 125.80 128.15 123.45 125.80 3,073 +1.05(+0.84%)
Nov 13, 2023 124.00 124.75 121.35 124.75 1,931 +0.47(+0.37%)
Nov 10, 2023 123.62 127.00 123.62 124.28 2,005 -2.59(-2.04%)
Nov 09, 2023 128.00 129.06 126.87 126.87 1,086 +1.79(+1.43%)
Nov 08, 2023 122.76 125.12 122.76 125.08 3,803 -0.17(-0.14%)
Nov 07, 2023 125.25 127.80 123.35 125.25 1,231 -1.57(-1.24%)
Nov 06, 2023 126.96 129.92 126.80 126.82 1,592 +0.52(+0.41%)
Nov 03, 2023 126.30 126.30 126.30 126.30 1,097 -0.52(-0.41%)
Nov 02, 2023 123.81 129.22 123.81 126.82 3,526 -1.76(-1.37%)
Nov 01, 2023 125.40 128.58 125.40 128.58 7,302 +5.82(+4.74%)
Oct 31, 2023 124.88 124.88 122.76 122.76 1,348 -1.21(-0.98%)
Oct 30, 2023 120.60 123.97 120.60 123.97 1,515 +2.52(+2.08%)
Oct 27, 2023 123.90 124.12 121.45 121.45 1,501 -3.83(-3.05%)
Oct 26, 2023 127.25 127.25 125.28 125.28 1,735 -1.17(-0.93%)
Oct 25, 2023 128.58 128.58 126.44 126.44 970 -0.71(-0.55%)
Oct 24, 2023 125.45 127.15 125.45 127.15 1,673 +3.40(+2.75%)
Oct 23, 2023 123.62 125.90 123.62 123.75 1,350 -4.11(-3.21%)
Oct 20, 2023 128.25 129.10 126.38 127.86 1,761 +0.28(+0.22%)
Oct 19, 2023 127.65 127.65 127.58 127.58 1,270 -3.31(-2.53%)
Oct 18, 2023 129.65 130.89 129.20 130.89 3,444 -6.16(-4.49%)
Oct 17, 2023 139.30 140.00 129.16 137.05 5,538 +2.89(+2.15%)
Oct 16, 2023 129.50 134.16 131.73 134.16 4,890 -1.34(-0.99%)
Oct 12, 2023 135.50 12,219 +1.53(+1.14%)
Oct 11, 2023 134.48 134.48 133.97 133.97 1,104 -0.41(-0.30%)
Oct 10, 2023 134.63 134.63 134.38 134.38 751 +0.24(+0.18%)
Oct 09, 2023 134.60 134.60 134.14 134.14 1,195 +0.66(+0.49%)
Oct 06, 2023 134.25 136.44 133.48 133.48 1,288 -1.42(-1.05%)
Oct 05, 2023 132.18 134.90 132.18 134.90 1,732 +0.75(+0.56%)
Oct 04, 2023 134.15 134.15 134.15 134.15 467 +1.22(+0.92%)
Oct 03, 2023 133.72 134.14 129.45 132.93 2,217 -0.17(-0.13%)
Oct 02, 2023 134.36 134.36 133.10 133.10 1,837 -1.95(-1.44%)
Sep 29, 2023 136.03 137.05 135.05 135.05 2,097 -1.10(-0.81%)
Sep 28, 2023 135.35 136.29 133.63 136.15 1,456 +2.99(+2.25%)
Sep 27, 2023 136.00 137.59 133.16 133.16 1,900 -1.79(-1.33%)
Sep 26, 2023 132.85 137.84 132.85 134.95 7,358 -2.04(-1.49%)
Sep 25, 2023 135.07 136.99 136.99 136.99 865 -0.94(-0.68%)
Sep 22, 2023 137.93 137.93 137.93 137.93 731 +3.98(+2.97%)
Sep 21, 2023 134.80 134.80 133.95 133.95 960 -2.39(-1.75%)
Sep 20, 2023 137.60 137.60 136.34 136.34 642 +5.66(+4.34%)
Sep 19, 2023 133.35 133.35 130.68 130.68 857 -0.78(-0.59%)
Sep 18, 2023 135.42 137.84 131.46 131.46 3,626 -6.82(-4.94%)
Sep 15, 2023 138.28 138.28 138.28 138.28 800 +5.28(+3.97%)
Sep 14, 2023 133.00 133.00 131.60 133.00 608 +2.92(+2.24%)
Sep 13, 2023 133.84 133.90 130.08 130.08 48,397 -2.14(-1.62%)
Sep 12, 2023 133.17 133.17 132.22 132.22 560 -3.47(-2.56%)
Sep 08, 2023 135.70 458 +1.02(+0.76%)
Sep 07, 2023 134.29 135.29 133.00 134.68 3,379 +0.78(+0.58%)
Sep 05, 2023 133.90 784 -2.10(-1.54%)
Sep 01, 2023 136.00 136.00 136.00 136.00 555 +1.96(+1.46%)
Aug 31, 2023 134.04 134.04 134.04 134.04 446 -2.69(-1.96%)
Aug 30, 2023 139.88 139.88 136.72 136.72 971 -2.38(-1.71%)
Aug 29, 2023 135.60 139.10 132.50 139.10 1,151 +2.46(+1.80%)
Aug 28, 2023 135.00 136.64 135.00 136.64 1,095 +0.67(+0.49%)
Aug 25, 2023 131.55 136.35 131.55 135.97 1,642 -0.03(-0.02%)
Aug 24, 2023 134.96 136.00 134.96 136.00 5,786 -3.35(-2.40%)
Aug 23, 2023 136.49 139.35 136.03 139.35 3,271 +3.55(+2.61%)
Aug 22, 2023 137.54 137.54 133.00 135.80 1,699 -1.15(-0.84%)
Aug 21, 2023 136.25 136.95 136.25 136.95 1,084 +0.92(+0.68%)
Aug 18, 2023 136.20 136.20 135.01 136.03 7,114 -1.44(-1.05%)
Aug 17, 2023 136.85 137.47 136.85 137.47 1,528 -0.09(-0.06%)
Aug 15, 2023 137.56 391 -5.64(-3.94%)
Aug 14, 2023 140.79 143.20 140.79 143.20 1,828 +1.68(+1.19%)
Aug 11, 2023 141.52 141.52 141.52 141.52 652 +3.57(+2.59%)
Aug 10, 2023 143.42 143.42 137.95 137.95 3,600 -3.40(-2.41%)
Aug 08, 2023 141.35 627 +0.07(+0.05%)
Aug 07, 2023 138.69 141.28 138.69 141.28 1,073 +1.04(+0.74%)
Aug 04, 2023 139.10 140.24 137.94 140.24 3,501 +1.23(+0.88%)
Aug 03, 2023 139.01 139.01 139.01 139.01 755 -0.12(-0.08%)
Aug 02, 2023 139.12 139.12 139.12 139.12 477 -3.72(-2.61%)
Aug 01, 2023 139.50 142.85 139.00 142.85 5,419 -4.15(-2.82%)
Jul 31, 2023 139.95 147.00 139.95 147.00 2,001 +6.16(+4.37%)
Jul 28, 2023 141.64 141.64 140.84 140.84 928 +0.39(+0.28%)
Jul 27, 2023 140.45 140.45 140.45 140.45 1,191 -0.05(-0.04%)
Jul 26, 2023 140.50 140.50 140.50 140.50 1,117 +3.40(+2.48%)
Jul 25, 2023 136.82 138.92 136.60 137.10 2,382 -2.18(-1.57%)
Jul 24, 2023 139.28 139.28 139.28 139.28 560 +2.36(+1.72%)
Jul 21, 2023 138.46 139.84 136.72 136.92 1,191 -1.08(-0.78%)
Jul 20, 2023 138.02 138.02 138.00 138.00 993 +0.94(+0.69%)
Jul 19, 2023 137.06 137.06 135.08 137.06 600 +2.61(+1.94%)
Jul 18, 2023 135.70 135.70 134.45 134.45 788 -1.33(-0.98%)
Jul 17, 2023 135.78 135.78 135.78 135.78 583 -2.84(-2.05%)
Jul 14, 2023 138.00 141.65 138.00 138.62 3,874 +5.02(+3.76%)
Jul 13, 2023 134.00 134.00 133.60 133.60 727 -0.72(-0.54%)
Jul 12, 2023 129.00 134.32 129.00 134.32 788 +3.07(+2.34%)
Jul 10, 2023 131.25 289 +3.50(+2.74%)
Jul 07, 2023 129.36 131.22 127.75 127.75 1,145 -4.69(-3.54%)
Jul 06, 2023 132.28 132.44 131.15 132.44 1,152 -1.56(-1.16%)
Jul 05, 2023 134.00 134.00 133.75 134.00 847 +0.76(+0.57%)
Jul 03, 2023 129.90 134.00 129.72 133.24 2,402 -10.66(-7.41%)
Jun 30, 2023 143.90 143.90 143.90 143.90 483 +0.99(+0.69%)
Jun 29, 2023 141.89 142.91 141.89 142.91 2,868 +2.51(+1.79%)
Jun 28, 2023 143.80 143.80 140.40 140.40 753 -2.35(-1.65%)
Jun 26, 2023 142.75 627 -3.40(-2.33%)
Jun 23, 2023 146.55 146.55 146.15 146.15 1,303 -0.53(-0.36%)
Jun 22, 2023 146.18 149.32 146.18 146.68 700 -1.98(-1.33%)
Jun 21, 2023 148.66 148.66 148.66 148.66 635 -0.59(-0.40%)
Jun 20, 2023 149.25 149.25 149.25 149.25 991 -0.26(-0.17%)
Jun 16, 2023 151.12 151.12 149.26 149.51 1,022 +0.26(+0.17%)
Jun 15, 2023 148.30 149.25 148.30 149.25 2,971 +2.38(+1.62%)
Jun 14, 2023 146.88 146.88 146.88 146.88 346 -2.62(-1.76%)
Jun 13, 2023 147.95 149.50 147.95 149.50 1,077 +0.64(+0.43%)
Jun 12, 2023 148.10 148.86 145.80 148.86 1,331 -0.44(-0.29%)
Jun 09, 2023 149.85 149.85 149.30 149.30 7,564 +4.80(+3.32%)
Jun 08, 2023 144.50 147.00 144.50 144.50 9,733 -2.40(-1.63%)
Jun 07, 2023 147.20 147.28 146.90 146.90 1,739 +1.45(+1.00%)
Jun 06, 2023 146.90 147.45 145.45 145.45 1,348 +0.26(+0.18%)
Jun 05, 2023 146.95 146.95 145.19 145.19 1,034 -1.93(-1.31%)
Jun 02, 2023 148.65 148.65 146.60 147.12 1,411 -0.58(-0.39%)
Jun 01, 2023 145.56 147.70 144.68 147.70 1,257 +1.62(+1.11%)
May 31, 2023 146.08 146.08 143.18 146.08 681 +4.94(+3.50%)
May 30, 2023 144.06 144.36 141.14 141.14 834 -3.41(-2.36%)
May 26, 2023 144.58 144.58 144.55 144.55 649 -0.71(-0.49%)
May 25, 2023 145.10 145.26 141.97 145.26 1,265 +1.51(+1.05%)
May 24, 2023 145.34 146.16 143.75 143.75 15,787 -4.19(-2.83%)
May 23, 2023 148.94 150.76 147.94 147.94 71,186 +0.04(+0.03%)
May 22, 2023 147.90 147.90 147.90 147.90 1,069 -3.06(-2.03%)
May 19, 2023 150.10 150.96 150.10 150.96 1,195 +4.52(+3.09%)
May 18, 2023 149.88 149.88 146.44 146.44 1,248 -0.76(-0.52%)
May 17, 2023 149.20 150.57 147.20 147.20 1,079 -4.00(-2.65%)
May 16, 2023 151.20 151.20 151.20 151.20 711 +1.75(+1.17%)
May 15, 2023 150.34 150.34 149.45 149.45 887 +3.65(+2.50%)
May 12, 2023 150.70 150.70 145.80 145.80 1,665 -4.84(-3.21%)
May 11, 2023 147.58 151.00 146.25 150.64 4,432 -0.36(-0.24%)
May 10, 2023 150.04 151.00 149.82 151.00 1,257 +1.90(+1.27%)
May 09, 2023 146.50 150.94 146.50 149.10 1,136 +2.05(+1.39%)
May 08, 2023 149.62 149.74 147.05 147.05 899 -1.45(-0.98%)
May 05, 2023 148.25 152.06 148.25 148.50 2,830 -2.00(-1.33%)
May 04, 2023 150.06 150.50 150.06 150.50 1,805 -0.80(-0.53%)
May 03, 2023 151.30 151.30 151.30 151.30 1,216 +5.15(+3.52%)
May 02, 2023 146.80 146.80 145.79 146.15 3,137 -0.16(-0.11%)
May 01, 2023 144.25 147.00 144.25 146.31 2,771 -0.24(-0.16%)
Apr 28, 2023 145.40 146.55 145.40 146.55 1,364 +0.55(+0.38%)
Apr 27, 2023 146.00 146.00 146.00 146.00 2,107 -1.15(-0.78%)
Apr 26, 2023 147.15 148.20 147.15 147.15 1,044 -3.85(-2.55%)
Apr 25, 2023 150.00 151.00 150.00 151.00 2,730 -2.10(-1.37%)
Apr 24, 2023 152.24 153.10 152.24 153.10 1,959 +1.36(+0.90%)
Apr 21, 2023 151.74 151.74 151.74 151.74 752 +4.13(+2.80%)
Apr 20, 2023 148.40 148.40 146.75 147.61 1,742 -0.17(-0.12%)
Apr 19, 2023 147.70 150.74 145.40 147.78 4,608 -1.10(-0.74%)
Apr 18, 2023 150.20 151.25 148.88 148.88 6,024 +2.10(+1.43%)
Apr 17, 2023 146.77 146.81 144.77 146.78 85,745 +0.70(+0.48%)
Apr 14, 2023 146.08 146.08 146.08 146.08 549 -3.57(-2.39%)
Apr 13, 2023 147.25 149.65 147.25 149.65 4,902 +2.40(+1.63%)
Apr 12, 2023 150.47 150.47 147.25 147.25 7,273 +4.50(+3.15%)
Apr 11, 2023 145.74 145.74 142.25 142.75 4,888 -2.01(-1.39%)
Apr 10, 2023 143.00 144.76 142.30 144.76 1,843 +1.91(+1.34%)
Apr 05, 2023 142.85 550 +1.40(+0.99%)
Apr 04, 2023 141.85 141.85 139.38 141.45 5,695 +3.95(+2.87%)
Apr 03, 2023 140.90 140.90 137.50 137.50 1,384 -2.66(-1.90%)
Mar 31, 2023 140.16 140.16 140.16 140.16 702 +0.86(+0.62%)
Mar 30, 2023 139.30 139.30 139.30 139.30 687 +3.00(+2.20%)
Mar 29, 2023 138.20 138.20 136.20 136.30 811 -2.38(-1.72%)
Mar 28, 2023 137.65 138.68 135.98 138.68 868 +1.34(+0.97%)
Mar 27, 2023 137.45 139.46 137.34 137.34 1,098 +0.64(+0.47%)
Mar 24, 2023 133.44 137.85 133.44 136.70 5,340 +2.92(+2.18%)
Mar 23, 2023 133.10 133.78 133.10 133.78 4,724 -1.78(-1.31%)
Mar 22, 2023 135.44 135.56 135.44 135.56 796 +0.82(+0.61%)
Mar 21, 2023 131.96 134.74 131.72 134.74 1,119 +1.62(+1.22%)
Mar 20, 2023 133.12 133.12 133.12 133.12 500 +2.56(+1.96%)
Mar 17, 2023 130.56 130.56 130.56 130.56 1,401 +0.50(+0.38%)
Mar 16, 2023 130.28 130.28 128.82 130.06 1,929 +2.22(+1.74%)
Mar 15, 2023 127.12 127.84 127.12 127.84 13,640 -3.40(-2.59%)
Mar 14, 2023 128.56 131.24 128.00 131.24 1,787 +1.99(+1.54%)
Mar 13, 2023 129.86 130.90 129.25 129.25 1,766 -0.59(-0.45%)
Mar 10, 2023 128.40 129.84 128.40 129.84 780 +2.49(+1.96%)
Mar 09, 2023 130.38 130.38 127.35 127.35 1,011 -0.28(-0.22%)
Mar 08, 2023 128.78 128.78 127.63 127.63 948 -1.27(-0.99%)
Mar 07, 2023 126.85 128.90 126.85 128.90 1,397 -1.30(-1.00%)
Mar 06, 2023 130.28 132.15 126.50 130.20 2,469 +0.20(+0.15%)
Mar 03, 2023 130.25 131.20 130.00 130.00 1,716 -1.56(-1.19%)
Mar 02, 2023 129.70 131.56 129.16 131.56 9,086 +2.96(+2.30%)
Mar 01, 2023 128.26 131.18 128.26 128.60 3,065 -0.62(-0.48%)
Feb 28, 2023 130.85 130.85 129.22 129.22 736 -6.10(-4.51%)
Feb 27, 2023 134.64 135.32 132.74 135.32 1,106 +1.49(+1.11%)
Feb 24, 2023 133.60 133.83 133.05 133.83 1,432 -0.91(-0.68%)
Feb 23, 2023 136.14 136.14 134.74 134.74 776 -5.30(-3.78%)
Feb 22, 2023 139.84 140.04 137.82 140.04 768 -0.48(-0.34%)
Feb 21, 2023 139.17 140.52 137.50 140.52 1,286 +4.12(+3.02%)
Feb 17, 2023 138.64 139.05 136.40 136.40 4,485 -1.54(-1.12%)
Feb 16, 2023 136.74 137.94 134.58 137.94 1,731 -2.84(-2.02%)
Feb 15, 2023 138.16 140.78 138.16 140.78 1,035 +3.53(+2.57%)
Feb 14, 2023 139.26 142.00 137.25 137.25 1,459 -2.03(-1.46%)
Feb 10, 2023 139.28 437 +3.03(+2.22%)
Feb 09, 2023 135.78 138.15 135.78 136.25 1,065 +8.24(+6.44%)
Feb 08, 2023 128.64 128.64 128.01 128.01 2,138 -0.69(-0.54%)
Feb 07, 2023 128.70 128.70 128.70 128.70 584 +2.78(+2.21%)
Feb 06, 2023 125.78 126.36 125.76 125.92 1,469 -2.48(-1.93%)
Feb 03, 2023 126.28 129.00 126.28 128.40 2,166 +1.32(+1.04%)
Feb 02, 2023 124.86 127.50 124.72 127.08 3,006 -0.72(-0.56%)
Feb 01, 2023 126.84 127.80 126.65 127.80 2,304 -0.20(-0.16%)
Jan 31, 2023 128.00 128.00 128.00 128.00 328 -1.36(-1.05%)
Jan 30, 2023 134.10 134.10 129.36 129.36 2,227 -0.46(-0.35%)
Jan 27, 2023 130.25 130.40 129.82 129.82 1,332 -0.83(-0.64%)
Jan 26, 2023 133.28 133.28 130.65 130.65 2,080 -1.07(-0.81%)
Jan 25, 2023 133.65 134.50 131.70 131.72 2,234 +2.22(+1.71%)
Jan 24, 2023 129.50 129.50 129.50 129.50 571 -4.18(-3.13%)
Jan 23, 2023 136.70 137.86 133.68 133.68 1,415 -2.78(-2.04%)
Jan 20, 2023 138.25 139.32 136.46 136.46 1,537 -3.55(-2.54%)
Jan 19, 2023 143.28 143.32 140.01 140.01 1,538 -1.19(-0.84%)
Jan 18, 2023 141.96 144.26 141.20 141.20 1,348 -2.43(-1.69%)
Jan 17, 2023 142.05 143.62 142.00 143.62 1,099 +0.22(+0.16%)
Jan 13, 2023 142.50 143.40 139.05 143.40 2,603 +4.74(+3.42%)
Jan 12, 2023 138.66 138.66 138.66 138.66 587 -2.29(-1.62%)
Jan 11, 2023 142.12 142.12 140.95 140.95 1,624 -3.01(-2.09%)
Jan 10, 2023 144.50 144.50 143.25 143.96 1,987 +3.71(+2.65%)
Jan 09, 2023 140.25 140.25 140.25 140.25 664 -0.01(-0.01%)
Jan 06, 2023 140.00 140.55 140.00 140.26 3,351 -0.70(-0.50%)
Jan 05, 2023 136.75 140.96 136.75 140.96 4,184 +2.92(+2.12%)
Jan 04, 2023 138.75 141.25 138.04 138.04 1,442 +1.60(+1.17%)
Jan 03, 2023 136.44 136.44 136.44 136.44 629 +0.22(+0.16%)
Dec 30, 2022 136.56 136.56 136.18 136.22 1,414 +1.11(+0.82%)
Dec 29, 2022 135.75 135.75 135.11 135.11 1,983 -0.89(-0.65%)
Dec 28, 2022 135.16 138.00 135.16 136.00 639 -0.66(-0.48%)
Dec 27, 2022 136.66 136.66 136.66 136.66 748 +0.26(+0.19%)
Dec 23, 2022 135.46 136.40 135.46 136.40 2,514 +1.98(+1.47%)
Dec 22, 2022 134.42 134.42 134.42 134.42 674 -0.23(-0.17%)
Dec 21, 2022 137.16 137.30 134.65 134.65 1,393 +1.01(+0.76%)
Dec 20, 2022 136.30 136.30 133.64 133.64 711 -2.88(-2.11%)
Dec 19, 2022 136.44 136.52 134.18 136.52 2,482 +1.42(+1.05%)
Dec 16, 2022 135.44 135.50 135.10 135.10 1,493 -2.88(-2.09%)
Dec 15, 2022 139.96 140.52 137.98 137.98 2,505 -1.78(-1.27%)
Dec 14, 2022 137.26 139.76 137.26 139.76 3,426 +0.26(+0.19%)
Dec 13, 2022 139.50 139.50 139.50 139.50 1,325 +0.95(+0.69%)
Dec 12, 2022 139.50 139.85 138.55 138.55 2,483 -0.90(-0.65%)
Dec 09, 2022 140.15 140.40 138.96 139.45 1,485 +0.41(+0.29%)
Dec 08, 2022 139.04 139.04 139.04 139.04 596 +3.04(+2.24%)
Dec 07, 2022 135.98 136.81 135.98 136.00 1,311 -0.75(-0.55%)
Dec 05, 2022 136.75 337 -0.25(-0.18%)
Dec 02, 2022 137.40 137.51 136.75 137.00 3,078 -1.25(-0.90%)
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.