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 (%)
Jul 31, 2018 76.44 76.69 76.25 76.69 476 +1.99(+2.66%)
Jul 30, 2018 74.70 74.70 74.70 74.70 317 -0.75(-0.99%)
Jul 26, 2018 75.45 75.45 75.45 0 +3.67(+5.11%)
Jul 25, 2018 72.25 72.25 71.54 71.78 2,851 -1.48(-2.02%)
Jul 23, 2018 73.26 73.26 73.26 0 +5.36(+7.89%)
Jul 06, 2018 67.90 67.90 67.90 5 -0.25(-0.37%)
Jul 05, 2018 68.15 68.15 68.15 68.15 464 -0.20(-0.29%)
Jul 03, 2018 68.35 68.35 68.35 0 +0.65(+0.96%)
Jun 28, 2018 67.70 67.70 67.70 1 -0.35(-0.51%)
Jun 27, 2018 68.05 68.05 68.05 68.05 522 -1.00(-1.45%)
Jun 21, 2018 69.05 69.05 69.05 0 -1.79(-2.52%)
Jun 20, 2018 70.84 70.84 70.84 70.84 290 +0.70(+1.00%)
Jun 19, 2018 69.91 70.14 69.91 70.14 411 -0.90(-1.27%)
Jun 18, 2018 71.04 71.04 71.04 71.04 158 +0.04(+0.05%)
Jun 15, 2018 71.00 71.00 71.00 71.00 123 -1.70(-2.34%)
Jun 13, 2018 72.70 72.70 72.70 0 +1.50(+2.11%)
Jun 07, 2018 71.20 71.20 71.20 0 -0.20(-0.28%)
Jun 04, 2018 71.40 71.40 71.40 73 -1.30(-1.79%)
May 22, 2018 72.70 72.70 72.70 0 +1.25(+1.75%)
May 18, 2018 71.45 71.45 71.45 5 +0.90(+1.28%)
May 15, 2018 70.55 70.55 70.55 0 -0.95(-1.33%)
May 11, 2018 71.50 71.50 71.50 0 +1.45(+2.07%)
May 08, 2018 70.05 70.05 70.05 0 -0.21(-0.30%)
May 07, 2018 70.00 70.26 70.00 70.26 835 +0.61(+0.88%)
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.