Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

134.70 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.