Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

156.01 +3.68 (+2.41%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 46.70 47.00 47.00 47.00 245 +0.30(+0.64%)
Nov 29, 2007 46.70 46.70 46.70 46.70 0 +0.00(+0.00%)
Nov 28, 2007 46.70 46.70 46.70 46.70 26,158 +1.70(+3.78%)
Nov 27, 2007 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Nov 26, 2007 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Nov 23, 2007 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Nov 21, 2007 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Nov 20, 2007 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Nov 19, 2007 45.00 45.00 45.00 45.00 208 -1.20(-2.60%)
Nov 16, 2007 46.20 46.20 46.20 46.20 0 +0.00(+0.00%)
Nov 15, 2007 46.20 46.20 46.20 46.20 0 +0.00(+0.00%)
Nov 14, 2007 45.25 46.20 45.75 46.20 1,100 +0.95(+2.10%)
Nov 13, 2007 44.35 45.25 45.25 45.25 478 +0.90(+2.03%)
Nov 12, 2007 44.35 44.35 44.35 44.35 100 -1.05(-2.31%)
Nov 09, 2007 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
Nov 08, 2007 45.40 45.40 45.40 45.40 135 -1.85(-3.92%)
Nov 07, 2007 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Nov 06, 2007 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Nov 05, 2007 48.00 47.75 47.25 47.25 534 -0.75(-1.56%)
Nov 02, 2007 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Nov 01, 2007 48.00 48.00 48.00 48.00 135 -0.50(-1.03%)
Oct 31, 2007 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Oct 30, 2007 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Oct 29, 2007 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Oct 26, 2007 48.50 48.50 48.50 48.50 130 -0.43(-0.89%)
Oct 25, 2007 48.93 48.93 48.93 48.93 500 -0.07(-0.13%)
Oct 24, 2007 49.78 49.00 49.00 49.00 648 -0.78(-1.57%)
Oct 23, 2007 49.78 49.78 49.78 49.78 0 -2.32(-4.45%)
Oct 19, 2007 52.10 52.10 52.10 52.10 0 +0.00(+0.00%)
Oct 18, 2007 52.10 52.10 52.10 52.10 0 +0.00(+0.00%)
Oct 17, 2007 52.10 52.10 52.10 52.10 0 +0.00(+0.00%)
Oct 16, 2007 52.10 52.10 52.00 52.10 400 -0.15(-0.29%)
Oct 15, 2007 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
Oct 12, 2007 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
Oct 11, 2007 52.25 52.25 52.25 52.25 0 +1.00(+1.95%)
Oct 10, 2007 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Oct 09, 2007 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Oct 08, 2007 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Oct 05, 2007 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Oct 04, 2007 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Oct 03, 2007 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Oct 02, 2007 51.25 51.25 51.25 51.25 136 +2.00(+4.06%)
Oct 01, 2007 49.25 49.25 49.25 49.25 0 +0.00(+0.00%)
Sep 28, 2007 49.25 49.25 49.25 49.25 0 +0.00(+0.00%)
Sep 27, 2007 49.25 49.25 49.25 49.25 0 +0.00(+0.00%)
Sep 26, 2007 49.00 49.25 49.25 49.25 101 +0.25(+0.51%)
Sep 25, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 24, 2007 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 21, 2007 47.75 49.75 49.00 49.00 840 +1.25(+2.62%)
Sep 20, 2007 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Sep 19, 2007 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Sep 18, 2007 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Sep 17, 2007 47.75 47.75 46.75 47.75 200 -0.25(-0.52%)
Sep 14, 2007 48.00 48.00 48.00 48.00 100 -0.90(-1.84%)
Sep 13, 2007 48.90 48.90 48.90 48.90 0 +0.00(+0.00%)
Sep 12, 2007 48.00 48.90 48.90 48.90 100 +0.90(+1.87%)
Sep 11, 2007 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Sep 10, 2007 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Sep 07, 2007 48.00 48.00 48.00 48.00 250 -0.40(-0.83%)
Sep 06, 2007 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Sep 05, 2007 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Sep 04, 2007 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 31, 2007 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 30, 2007 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 29, 2007 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 28, 2007 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 27, 2007 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 24, 2007 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 23, 2007 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 22, 2007 48.40 48.45 48.40 48.40 300 +2.90(+6.37%)
Aug 21, 2007 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Aug 20, 2007 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Aug 17, 2007 45.50 45.50 45.50 45.50 281 -0.90(-1.94%)
Aug 16, 2007 46.40 46.40 46.40 46.40 0 +0.00(+0.00%)
Aug 15, 2007 46.40 46.40 46.40 46.40 712 -0.45(-0.96%)
Aug 14, 2007 46.85 46.85 46.85 46.85 100 -4.75(-9.21%)
Aug 13, 2007 51.60 51.60 51.60 51.60 0 +0.00(+0.00%)
Aug 10, 2007 51.60 51.60 51.60 51.60 0 +0.00(+0.00%)
Aug 09, 2007 51.60 51.60 51.60 51.60 0 +0.00(+0.00%)
Aug 08, 2007 51.60 51.60 51.60 51.60 0 +0.00(+0.00%)
Aug 07, 2007 51.60 51.60 51.60 51.60 0 +0.00(+0.00%)
Aug 06, 2007 51.60 51.60 51.60 51.60 0 +0.00(+0.00%)
Aug 03, 2007 51.60 51.60 51.60 51.60 0 +0.00(+0.00%)
Aug 02, 2007 51.60 51.60 51.60 51.60 2,428 -3.80(-6.86%)
Aug 01, 2007 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Jul 31, 2007 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Jul 30, 2007 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Jul 27, 2007 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Jul 26, 2007 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Jul 25, 2007 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Jul 24, 2007 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Jul 23, 2007 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Jul 20, 2007 55.40 55.40 55.40 55.40 134 -0.85(-1.51%)
Jul 19, 2007 56.25 56.25 56.25 56.25 0 +0.00(+0.00%)
Jul 18, 2007 56.25 56.25 56.25 56.25 0 +0.00(+0.00%)
Jul 17, 2007 56.25 56.25 56.25 56.25 500 +3.10(+5.83%)
Jul 16, 2007 53.15 53.15 53.15 53.15 0 +0.00(+0.00%)
Jul 13, 2007 53.15 53.15 53.15 53.15 0 +0.00(+0.00%)
Jul 12, 2007 53.15 53.15 53.15 53.15 0 +0.00(+0.00%)
Jul 11, 2007 53.15 53.15 53.15 53.15 0 +0.00(+0.00%)
Jul 10, 2007 53.15 53.15 53.15 53.15 450 -0.80(-1.48%)
Jul 09, 2007 53.95 53.95 53.95 53.95 0 +0.00(+0.00%)
Jul 06, 2007 53.95 53.95 53.95 53.95 0 +0.00(+0.00%)
Jul 05, 2007 53.95 53.95 53.95 53.95 0 +0.00(+0.00%)
Jul 03, 2007 53.95 53.95 53.95 53.95 0 +0.00(+0.00%)
Jul 02, 2007 53.95 53.95 53.95 53.95 100 +1.10(+2.08%)
Jun 29, 2007 52.85 52.85 52.85 52.85 501 +1.60(+3.12%)
Jun 28, 2007 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Jun 27, 2007 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Jun 26, 2007 51.25 51.25 51.25 51.25 137 -2.25(-4.21%)
Jun 25, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 22, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 21, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 20, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 19, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 18, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 15, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 14, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 13, 2007 53.50 51.40 51.40 53.50 8,600 +0.00(+0.00%)
Jun 12, 2007 53.50 52.40 52.40 53.50 100 +0.00(+0.00%)
Jun 11, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 08, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 07, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 06, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 05, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 04, 2007 53.50 53.50 53.50 53.50 100 +0.30(+0.56%)
Jun 01, 2007 53.20 53.20 53.20 53.20 0 +0.00(+0.00%)
May 31, 2007 53.20 53.20 53.20 53.20 0 +0.00(+0.00%)
May 30, 2007 53.20 53.20 53.20 53.20 100 +0.00(+0.00%)
May 29, 2007 53.20 53.20 53.20 53.20 650 -0.10(-0.19%)
May 25, 2007 53.30 53.30 53.30 53.30 0 +0.00(+0.00%)
May 24, 2007 53.96 53.30 53.30 53.30 310 -0.66(-1.22%)
May 23, 2007 53.96 53.96 53.70 53.96 462 +0.16(+0.30%)
May 22, 2007 53.50 53.80 53.80 53.80 125 +0.30(+0.56%)
May 21, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
May 18, 2007 53.50 53.50 53.50 53.50 498 +0.00(+0.00%)
May 17, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
May 16, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
May 15, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
May 14, 2007 53.50 53.50 53.50 53.50 1,000 +0.00(+0.00%)
May 11, 2007 53.50 53.50 53.50 53.50 100 +0.15(+0.28%)
May 10, 2007 53.35 53.35 53.35 53.35 500 -0.65(-1.20%)
May 09, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
May 08, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
May 07, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
May 04, 2007 54.00 54.00 54.00 54.00 150 -0.20(-0.37%)
May 03, 2007 54.20 54.20 54.20 54.20 0 +0.00(+0.00%)
May 02, 2007 54.20 54.20 54.20 54.20 0 +0.00(+0.00%)
May 01, 2007 54.20 54.20 54.20 54.20 16,987 +0.00(+0.00%)
Apr 30, 2007 54.20 54.20 54.20 54.20 125 -1.30(-2.34%)
Apr 27, 2007 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Apr 26, 2007 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Apr 25, 2007 55.50 55.50 55.50 55.50 504 +0.00(+0.00%)
Apr 24, 2007 55.50 55.50 55.50 55.50 10,404 -1.00(-1.77%)
Apr 23, 2007 56.50 56.50 56.40 56.50 1,918 +2.92(+5.45%)
Apr 20, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 19, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 18, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 17, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 16, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 13, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 12, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 11, 2007 53.58 53.58 53.58 53.58 201 -0.42(-0.78%)
Apr 10, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Apr 09, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Apr 05, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Apr 04, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Apr 03, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Apr 02, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Mar 30, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Mar 29, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Mar 28, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Mar 27, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Mar 26, 2007 54.00 54.00 54.00 54.00 153 +0.25(+0.47%)
Mar 23, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 22, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 21, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 20, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 19, 2007 53.75 53.75 53.75 53.75 100,000 +0.00(+0.00%)
Mar 16, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 15, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 14, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 13, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 12, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 09, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 08, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 07, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 06, 2007 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Mar 05, 2007 53.75 53.75 53.75 53.75 185 -2.75(-4.87%)
Mar 02, 2007 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Mar 01, 2007 56.50 56.50 56.50 56.50 100,000 +0.00(+0.00%)
Feb 28, 2007 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Feb 27, 2007 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Feb 26, 2007 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Feb 23, 2007 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Feb 22, 2007 56.50 56.50 56.50 56.50 6,084 -0.10(-0.18%)
Feb 21, 2007 56.60 56.60 56.60 56.60 6,747 -0.70(-1.22%)
Feb 20, 2007 57.30 57.30 57.30 57.30 0 +0.00(+0.00%)
Feb 16, 2007 57.30 57.30 57.30 57.30 0 +0.00(+0.00%)
Feb 15, 2007 57.30 57.30 57.30 57.30 0 +0.00(+0.00%)
Feb 14, 2007 57.30 57.30 57.30 57.30 120 +0.35(+0.61%)
Feb 13, 2007 56.95 56.95 56.95 56.95 0 +0.00(+0.00%)
Feb 12, 2007 56.95 56.95 56.95 56.95 100,000 +0.00(+0.00%)
Feb 09, 2007 56.95 56.95 56.95 56.95 500 -0.80(-1.39%)
Feb 08, 2007 57.75 57.75 57.75 57.75 0 +0.00(+0.00%)
Feb 07, 2007 57.75 57.75 57.75 57.75 778 -1.70(-2.86%)
Feb 06, 2007 59.45 59.45 59.45 59.45 854 +1.95(+3.39%)
Feb 05, 2007 57.50 57.50 57.50 57.50 0 +0.00(+0.00%)
Feb 02, 2007 57.50 57.50 57.50 57.50 0 +0.00(+0.00%)
Feb 01, 2007 57.50 57.50 57.50 57.50 115 +1.40(+2.50%)
Jan 31, 2007 56.10 56.10 55.10 56.10 1,312 +0.45(+0.81%)
Jan 30, 2007 55.65 55.65 55.65 55.65 0 +0.00(+0.00%)
Jan 29, 2007 55.65 55.65 55.65 55.65 184 +1.35(+2.49%)
Jan 26, 2007 54.30 54.75 54.30 54.30 909 -1.25(-2.25%)
Jan 25, 2007 55.55 55.55 55.55 55.55 0 +0.00(+0.00%)
Jan 24, 2007 55.55 55.55 55.55 55.55 0 +0.00(+0.00%)
Jan 23, 2007 55.55 55.55 55.55 55.55 1,344 +2.30(+4.32%)
Jan 22, 2007 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Jan 19, 2007 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Jan 18, 2007 53.25 53.25 53.25 53.25 3,507 +0.00(+0.00%)
Jan 17, 2007 53.25 53.25 53.25 53.25 3,661 +0.00(+0.00%)
Jan 16, 2007 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Jan 12, 2007 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Jan 11, 2007 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Jan 10, 2007 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Jan 09, 2007 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Jan 08, 2007 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Jan 05, 2007 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Jan 04, 2007 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Jan 03, 2007 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Dec 29, 2006 53.25 53.25 53.25 53.25 1,947 +0.35(+0.66%)
Dec 28, 2006 52.90 52.90 52.90 52.90 0 +0.00(+0.00%)
Dec 27, 2006 52.90 52.90 52.90 52.90 0 +0.00(+0.00%)
Dec 26, 2006 52.90 52.90 52.90 52.90 0 +0.00(+0.00%)
Dec 22, 2006 52.90 52.90 52.90 52.90 0 +0.00(+0.00%)
Dec 21, 2006 52.90 52.90 52.85 52.90 5,595 -0.60(-1.12%)
Dec 20, 2006 53.50 53.50 53.50 53.50 4,894 -3.10(-5.48%)
Dec 19, 2006 56.60 56.60 56.60 56.60 0 +0.00(+0.00%)
Dec 18, 2006 56.60 56.60 56.60 56.60 0 +0.00(+0.00%)
Dec 15, 2006 56.60 56.60 56.60 56.60 0 +0.00(+0.00%)
Dec 14, 2006 56.60 56.60 56.60 56.60 0 +0.00(+0.00%)
Dec 13, 2006 56.60 56.60 56.60 56.60 10,549 +0.00(+0.00%)
Dec 12, 2006 56.60 56.60 56.60 56.60 7,911 +0.00(+0.00%)
Dec 11, 2006 56.60 56.60 56.60 56.60 0 +0.00(+0.00%)
Dec 08, 2006 56.60 56.60 56.60 56.60 0 +0.00(+0.00%)
Dec 07, 2006 56.60 56.60 56.60 56.60 0 +0.00(+0.00%)
Dec 06, 2006 56.60 56.60 56.60 56.60 0 +0.00(+0.00%)
Dec 05, 2006 56.60 56.60 56.60 56.60 100 -0.15(-0.26%)
Dec 04, 2006 56.75 56.75 56.75 56.75 2,508 -0.40(-0.70%)
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.