Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

135.25 +0.55 (+0.40%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.