Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2018 74.30 74.30 74.30 0 +0.00(+0.00%)
Oct 30, 2018 74.30 74.30 74.30 70 +0.00(+0.00%)
Oct 26, 2018 74.30 74.30 74.30 0 -1.70(-2.24%)
Oct 25, 2018 76.00 76.00 76.00 68 +0.00(+0.00%)
Oct 24, 2018 76.00 76.00 76.00 76.00 1,208 -2.30(-2.94%)
Oct 23, 2018 78.30 78.30 78.30 78.30 112 +0.20(+0.26%)
Oct 22, 2018 78.09 78.10 78.09 78.10 1,418 +1.48(+1.93%)
Oct 19, 2018 77.19 77.19 76.62 76.62 1,100 +0.57(+0.75%)
Oct 18, 2018 76.05 76.05 76.05 76.05 1,444 -0.26(-0.35%)
Oct 17, 2018 76.31 76.31 76.31 76.31 254 +2.98(+4.06%)
Oct 15, 2018 73.34 73.34 73.34 0 +0.60(+0.82%)
Oct 12, 2018 72.74 72.74 72.74 72.74 200 -1.06(-1.44%)
Oct 11, 2018 73.80 73.80 73.80 73.80 411 -0.85(-1.14%)
Oct 10, 2018 74.65 74.65 74.65 74.65 394 -0.32(-0.42%)
Oct 09, 2018 74.97 74.97 74.97 74.97 8,975 -1.53(-2.00%)
Oct 08, 2018 76.50 76.50 76.50 70 +0.00(+0.00%)
Oct 05, 2018 77.70 77.70 76.50 76.50 1,100 -0.95(-1.23%)
Oct 04, 2018 77.45 77.45 77.45 77.45 283 -0.80(-1.02%)
Oct 03, 2018 78.25 78.25 78.25 78.25 121 +0.25(+0.32%)
Oct 02, 2018 78.00 78.00 78.00 78.00 150 -0.42(-0.54%)
Oct 01, 2018 78.42 78.42 78.42 13 +0.00(+0.00%)
Sep 28, 2018 78.42 78.42 78.42 78.42 1,100 +0.42(+0.54%)
Sep 27, 2018 78.00 78.00 78.00 78.00 359 +1.85(+2.43%)
Sep 26, 2018 76.15 76.15 76.15 76.15 234 +0.69(+0.91%)
Sep 25, 2018 75.35 75.46 75.35 75.46 622 +1.37(+1.85%)
Sep 24, 2018 74.09 74.09 74.09 74.09 156 +0.94(+1.28%)
Sep 21, 2018 73.15 73.15 73.15 11 +0.00(+0.00%)
Sep 20, 2018 73.15 73.15 73.15 73.15 259 +0.35(+0.48%)
Sep 19, 2018 72.90 72.90 72.80 72.80 321 -0.18(-0.25%)
Sep 18, 2018 73.39 73.39 72.98 72.98 600 -0.14(-0.19%)
Sep 17, 2018 73.29 73.29 73.12 73.12 1,408 -0.58(-0.79%)
Sep 12, 2018 73.70 73.70 73.70 0 +0.00(+0.00%)
Sep 11, 2018 75.45 75.45 73.70 73.70 705 -0.20(-0.27%)
Sep 07, 2018 73.90 73.90 73.90 0 +0.00(+0.00%)
Sep 06, 2018 73.95 73.95 73.90 73.90 350 -1.40(-1.86%)
Sep 05, 2018 75.30 75.30 75.30 56 +0.00(+0.00%)
Sep 04, 2018 75.30 75.30 75.30 59 +0.00(+0.00%)
Aug 29, 2018 75.30 75.30 75.30 0 +0.00(+0.00%)
Aug 28, 2018 75.35 75.74 75.30 75.30 601 -2.30(-2.96%)
Aug 23, 2018 77.60 77.60 77.60 0 +0.00(+0.00%)
Aug 22, 2018 77.60 77.60 77.60 77.60 870 +0.15(+0.19%)
Aug 21, 2018 77.45 77.45 77.45 77.45 1,332 -0.05(-0.06%)
Aug 17, 2018 77.50 77.50 77.50 0 +0.00(+0.00%)
Aug 09, 2018 77.50 77.50 77.50 0 -0.45(-0.58%)
Aug 07, 2018 77.95 77.95 77.95 0 +2.65(+3.52%)
Aug 06, 2018 75.30 75.30 75.30 10 +0.00(+0.00%)
Aug 02, 2018 75.30 75.30 75.30 0 +0.00(+0.00%)
Aug 01, 2018 113 +0.00(+0.00%)
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%)
May 01, 2018 69.65 69.65 69.65 0 +0.10(+0.14%)
Apr 30, 2018 69.55 69.55 69.55 69.55 590 -0.25(-0.36%)
Apr 17, 2018 69.80 69.80 69.80 0 -1.20(-1.69%)
Apr 12, 2018 71.00 71.00 71.00 0 -1.32(-1.83%)
Apr 11, 2018 72.32 72.32 72.32 72.32 430 +0.82(+1.15%)
Apr 10, 2018 71.50 71.50 71.50 71.50 230 +2.15(+3.10%)
Apr 06, 2018 69.35 69.35 69.35 0 -0.15(-0.22%)
Apr 04, 2018 69.50 69.50 69.50 120 +0.75(+1.09%)
Apr 03, 2018 70.38 70.38 68.75 68.75 648 +1.70(+2.54%)
Mar 26, 2018 67.05 67.05 67.05 0 -2.93(-4.19%)
Mar 21, 2018 69.98 69.98 69.98 0 +4.28(+6.51%)
Mar 14, 2018 65.70 65.70 65.70 2 +0.65(+1.00%)
Mar 13, 2018 65.05 65.05 65.05 65.05 255 -0.50(-0.76%)
Mar 09, 2018 65.55 65.55 65.55 0 +2.73(+4.35%)
Mar 01, 2018 62.82 62.82 62.82 32 -2.78(-4.24%)
Feb 28, 2018 66.05 66.05 65.60 65.60 444 -0.80(-1.20%)
Feb 26, 2018 66.40 66.40 66.40 0 -0.40(-0.60%)
Feb 21, 2018 66.80 66.80 66.80 3 +0.65(+0.98%)
Feb 15, 2018 66.15 66.15 66.15 50 -2.76(-4.01%)
Feb 14, 2018 68.91 68.91 68.91 68.91 800 +0.00(+0.00%)
Feb 07, 2018 0 +0.00(+0.00%)
Feb 05, 2018 67.80 67.80 67.80 290 -0.80(-1.17%)
Jan 31, 2018 68.60 68.60 68.60 0 -4.40(-6.03%)
Jan 26, 2018 73.00 73.00 73.00 15 +2.30(+3.25%)
Jan 25, 2018 70.70 70.70 70.70 70.70 1,765 +1.60(+2.32%)
Jan 19, 2018 69.10 69.10 69.10 0 +0.85(+1.25%)
Jan 17, 2018 68.25 68.25 68.25 0 -2.45(-3.47%)
Jan 16, 2018 70.70 70.70 70.70 70.70 110 +1.15(+1.65%)
Jan 12, 2018 69.55 69.55 69.55 0 +0.97(+1.41%)
Jan 10, 2018 68.58 68.58 68.58 0 -1.29(-1.85%)
Jan 05, 2018 69.87 69.87 69.87 0 +0.34(+0.49%)
Jan 04, 2018 69.53 69.53 69.53 69.53 140 +0.94(+1.37%)
Jan 02, 2018 68.59 68.59 68.59 274 +4.03(+6.24%)
Dec 19, 2017 64.56 64.56 64.56 0 -0.44(-0.68%)
Dec 12, 2017 65.00 65.00 65.00 0 +1.00(+1.56%)
Dec 11, 2017 64.00 64.00 64.00 64.00 1,000 -1.35(-2.07%)
Dec 01, 2017 65.35 65.35 65.35 0 -0.95(-1.43%)
Nov 28, 2017 66.30 66.30 66.30 0 +0.25(+0.37%)
Nov 17, 2017 66.05 66.05 66.05 0 -1.90(-2.80%)
Nov 06, 2017 67.95 67.95 67.95 0 -0.25(-0.37%)
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.