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 (%)
Feb 24, 2017 58.15 58.15 58.15 0 +0.98(+1.72%)
Feb 22, 2017 57.17 57.17 57.17 755 +0.87(+1.54%)
Feb 17, 2017 56.30 56.30 56.30 0 +0.57(+1.02%)
Feb 16, 2017 55.73 55.73 55.73 55.73 290 -1.39(-2.43%)
Feb 15, 2017 57.12 57.12 57.12 57.12 132 +0.02(+0.04%)
Feb 14, 2017 57.10 57.10 57.10 57.10 172 -0.20(-0.35%)
Feb 13, 2017 57.30 57.30 57.30 57.30 6,563 +0.65(+1.15%)
Feb 09, 2017 56.65 56.65 56.65 0 +1.66(+3.02%)
Feb 07, 2017 54.99 54.99 54.99 0 +2.89(+5.55%)
Jan 31, 2017 52.10 52.10 52.10 0 +0.00(+0.00%)
Jan 30, 2017 52.10 52.10 52.10 52.10 1,285 -0.77(-1.46%)
Jan 25, 2017 52.87 52.87 52.87 474 +0.37(+0.70%)
Jan 24, 2017 52.50 52.50 52.50 52.50 1,347 +0.40(+0.77%)
Jan 20, 2017 52.10 52.10 52.10 0 -3.85(-6.88%)
Jan 19, 2017 54.30 55.95 54.30 55.95 3,838 +0.67(+1.21%)
Jan 18, 2017 55.28 55.28 55.28 55.28 7,424 -1.03(-1.83%)
Jan 13, 2017 56.31 56.31 56.31 0 +1.41(+2.57%)
Jan 11, 2017 54.90 54.90 54.90 0 -0.80(-1.44%)
Jan 10, 2017 55.70 55.70 55.70 55.70 225 +0.01(+0.02%)
Jan 06, 2017 55.69 55.69 55.69 0 -1.86(-3.23%)
Jan 05, 2017 57.16 57.55 57.16 57.55 1,158 +3.68(+6.83%)
Dec 30, 2016 53.87 53.87 53.87 1,071 +1.07(+2.03%)
Dec 23, 2016 52.80 52.80 52.80 10 -0.02(-0.04%)
Dec 20, 2016 52.82 52.82 52.82 0 +0.18(+0.34%)
Dec 19, 2016 52.70 54.10 52.64 52.64 1,141 -1.22(-2.26%)
Dec 15, 2016 53.86 53.86 53.86 25 -0.01(-0.02%)
Dec 13, 2016 53.87 53.87 53.87 0 -0.54(-0.99%)
Dec 09, 2016 54.41 54.41 54.41 65 +4.52(+9.06%)
Dec 07, 2016 49.89 49.89 49.89 690 -0.93(-1.83%)
Dec 05, 2016 50.82 50.82 50.82 36 -0.45(-0.89%)
Dec 01, 2016 51.27 51.27 51.27 0 -0.98(-1.88%)
Nov 29, 2016 52.26 52.26 52.26 0 +0.16(+0.31%)
Nov 28, 2016 52.10 52.10 52.10 52.10 196 +1.01(+1.98%)
Nov 23, 2016 51.09 51.09 51.09 0 -0.99(-1.90%)
Nov 22, 2016 52.08 52.08 52.08 52.08 183 -1.92(-3.56%)
Nov 21, 2016 54.00 54.00 54.00 54.00 100 +0.00(+0.00%)
Nov 17, 2016 54.00 54.00 54.00 6,600 +0.00(+0.00%)
Nov 14, 2016 54.00 54.00 54.00 0 -0.45(-0.83%)
Nov 08, 2016 54.45 54.45 54.45 0 +0.35(+0.65%)
Nov 07, 2016 54.10 54.10 54.10 54.10 686 +0.10(+0.19%)
Nov 04, 2016 54.06 54.06 54.00 54.00 608 -1.30(-2.35%)
Nov 02, 2016 55.30 55.30 55.30 80 +0.00(+0.00%)
Nov 01, 2016 55.30 55.30 55.30 55.30 418 -1.35(-2.38%)
Oct 27, 2016 56.65 56.65 56.65 0 -0.95(-1.65%)
Oct 26, 2016 57.73 57.73 57.60 57.60 256 -0.55(-0.95%)
Oct 25, 2016 58.15 58.15 58.15 58.15 355 -1.55(-2.60%)
Oct 21, 2016 59.70 59.70 59.70 0 -1.20(-1.97%)
Oct 14, 2016 60.90 60.90 60.90 0 +0.35(+0.58%)
Oct 13, 2016 60.55 60.55 60.55 60.55 1,210 -1.65(-2.65%)
Oct 11, 2016 62.20 62.20 62.20 6 -0.25(-0.40%)
Oct 10, 2016 62.45 62.45 62.45 62.45 136 -1.26(-1.98%)
Oct 05, 2016 63.71 63.71 63.71 0 +0.06(+0.09%)
Oct 04, 2016 64.11 64.11 63.65 63.65 1,456 -0.46(-0.72%)
Oct 03, 2016 64.11 64.11 64.11 64.11 440 -3.19(-4.74%)
Sep 30, 2016 67.30 67.30 67.30 67.30 0 +0.00(+0.00%)
Sep 29, 2016 67.30 67.30 67.30 67.30 185 +0.00(+0.00%)
Sep 28, 2016 66.00 67.30 66.00 67.30 819 +1.68(+2.56%)
Sep 27, 2016 65.62 65.62 65.62 65.62 100 +0.00(+0.00%)
Sep 26, 2016 65.62 65.62 65.62 65.62 150 -0.76(-1.14%)
Sep 23, 2016 67.63 67.63 66.38 66.38 3,684 -0.12(-0.18%)
Sep 21, 2016 66.50 66.50 66.50 0 -0.34(-0.51%)
Sep 19, 2016 66.84 66.84 66.84 0 +2.06(+3.18%)
Sep 15, 2016 64.78 64.78 64.78 1 -0.59(-0.90%)
Sep 12, 2016 65.37 65.37 65.37 0 +2.12(+3.35%)
Sep 09, 2016 63.25 63.25 63.25 63.25 327 -1.00(-1.56%)
Sep 08, 2016 64.21 65.29 64.21 64.25 5,246 -0.34(-0.53%)
Sep 07, 2016 64.59 64.59 64.59 64.59 128 +0.99(+1.56%)
Sep 01, 2016 63.60 63.60 63.60 0 -0.89(-1.38%)
Aug 29, 2016 64.49 64.49 64.49 0 -0.92(-1.41%)
Aug 25, 2016 65.41 65.41 65.41 0 -1.40(-2.10%)
Aug 24, 2016 66.81 66.81 66.81 66.81 244 +0.01(+0.01%)
Aug 22, 2016 66.80 66.80 66.80 24 +1.43(+2.19%)
Aug 19, 2016 65.37 65.37 65.37 65.37 106 -0.18(-0.27%)
Aug 18, 2016 65.28 65.55 65.28 65.55 285 +0.10(+0.15%)
Aug 17, 2016 65.45 65.45 65.45 65.45 248 +0.05(+0.08%)
Aug 16, 2016 65.40 65.40 65.40 65.40 2,300 -2.05(-3.04%)
Aug 08, 2016 67.45 67.45 67.45 0 -0.08(-0.12%)
Aug 05, 2016 67.53 67.53 67.53 67.53 1,846 +1.33(+2.01%)
Aug 03, 2016 66.20 66.20 66.20 0 -0.15(-0.23%)
Aug 02, 2016 66.35 66.35 66.35 66.35 267 -0.30(-0.45%)
Jul 29, 2016 66.65 66.65 66.65 0 -0.20(-0.30%)
Jul 28, 2016 65.10 66.85 65.00 66.85 7,125 +5.44(+8.86%)
Jul 27, 2016 61.26 61.41 61.26 61.41 573 +0.21(+0.34%)
Jul 22, 2016 61.20 61.20 61.20 99 +1.70(+2.86%)
Jul 21, 2016 59.50 59.50 59.50 59.50 1,090 -0.58(-0.97%)
Jul 19, 2016 60.08 60.08 60.08 48 +0.63(+1.06%)
Jul 15, 2016 59.45 59.45 59.45 58 -0.33(-0.55%)
Jul 13, 2016 59.78 59.78 59.78 0 +1.23(+2.10%)
Jul 12, 2016 58.55 58.55 58.55 58.55 100 -0.40(-0.68%)
Jul 11, 2016 58.65 58.95 58.65 58.95 350 -0.10(-0.17%)
Jul 08, 2016 59.05 59.05 59.05 59.05 538 +0.35(+0.60%)
Jul 07, 2016 59.45 59.45 58.70 58.70 1,871 -0.25(-0.42%)
Jul 05, 2016 58.95 58.95 58.95 58.95 319 -0.25(-0.42%)
Jul 01, 2016 59.20 59.20 59.20 0 -0.49(-0.82%)
Jun 30, 2016 59.50 59.69 59.06 59.69 2,074 +1.34(+2.30%)
Jun 29, 2016 58.35 58.35 58.35 58.35 682 +1.59(+2.80%)
Jun 28, 2016 56.76 56.76 56.76 56.76 134 +2.69(+4.98%)
Jun 27, 2016 54.07 54.07 54.07 54.07 116 -0.93(-1.69%)
Jun 24, 2016 55.00 55.00 55.00 55.00 169 -2.10(-3.68%)
Jun 23, 2016 57.10 57.10 57.10 57.10 200 +0.15(+0.26%)
Jun 22, 2016 56.95 56.95 56.95 56.95 308 +3.47(+6.49%)
Jun 15, 2016 53.48 53.48 53.48 0 -0.44(-0.82%)
Jun 14, 2016 53.45 53.92 53.45 53.92 471 -1.28(-2.32%)
Jun 10, 2016 55.20 55.20 55.20 0 -3.65(-6.20%)
Jun 07, 2016 58.85 58.85 58.85 0 +0.60(+1.03%)
Jun 01, 2016 58.25 58.25 58.25 0 -0.28(-0.49%)
May 31, 2016 58.53 58.53 58.53 58.53 1,093 -0.32(-0.54%)
May 27, 2016 58.85 58.85 58.85 0 -0.35(-0.59%)
May 26, 2016 59.20 59.20 59.20 59.20 890 -0.10(-0.17%)
May 25, 2016 59.30 59.30 59.30 59.30 138 +1.13(+1.94%)
May 24, 2016 58.11 58.17 58.11 58.17 3,262 +1.92(+3.41%)
May 20, 2016 56.25 56.25 56.25 95 -0.65(-1.14%)
May 18, 2016 56.90 56.90 56.90 0 -0.15(-0.26%)
May 17, 2016 57.05 57.05 57.05 57.05 327 +0.05(+0.09%)
May 16, 2016 56.90 57.00 56.90 57.00 204 +0.20(+0.35%)
May 11, 2016 56.80 56.80 56.80 0 +0.25(+0.44%)
May 10, 2016 56.95 56.95 56.55 56.55 363 -0.84(-1.46%)
May 09, 2016 56.25 57.39 56.25 57.39 587 +2.58(+4.71%)
May 05, 2016 54.81 54.81 54.81 0 -1.30(-2.32%)
May 04, 2016 56.05 56.11 56.05 56.11 665 -1.33(-2.32%)
May 03, 2016 57.50 57.50 57.44 57.44 200 -0.51(-0.88%)
Apr 29, 2016 57.95 57.95 57.95 50 +0.10(+0.17%)
Apr 28, 2016 57.85 57.85 57.85 57.85 307 -0.50(-0.86%)
Apr 26, 2016 58.35 58.35 58.35 217 -1.35(-2.26%)
Apr 22, 2016 59.70 59.70 59.70 0 -0.10(-0.17%)
Apr 20, 2016 59.80 59.80 59.80 25 +0.62(+1.05%)
Apr 14, 2016 59.18 59.18 59.18 0 +0.36(+0.61%)
Apr 13, 2016 58.25 58.84 58.25 58.82 548 +1.47(+2.56%)
Apr 12, 2016 57.30 57.40 57.30 57.35 1,316 -1.09(-1.87%)
Apr 11, 2016 58.43 58.44 58.43 58.44 800 -0.61(-1.03%)
Apr 08, 2016 59.05 59.05 59.05 59.05 200 -0.02(-0.03%)
Apr 07, 2016 59.15 59.15 59.07 59.07 275 -0.28(-0.47%)
Apr 06, 2016 57.82 59.35 57.82 59.35 7,096 +2.81(+4.97%)
Apr 05, 2016 55.70 56.60 55.60 56.54 739 +0.34(+0.60%)
Apr 04, 2016 56.20 56.20 56.20 56.20 125 +0.39(+0.70%)
Apr 01, 2016 55.81 55.81 55.81 55.81 150 -0.29(-0.52%)
Mar 31, 2016 56.10 56.10 56.10 56.10 2,334 -0.30(-0.53%)
Mar 30, 2016 56.20 56.40 56.20 56.40 1,086 -0.51(-0.90%)
Mar 29, 2016 56.03 56.91 56.03 56.91 303 +1.61(+2.91%)
Mar 28, 2016 56.05 56.05 55.30 55.30 887 -0.87(-1.55%)
Mar 22, 2016 56.17 56.17 56.17 0 -0.53(-0.93%)
Mar 21, 2016 56.70 56.70 56.70 56.70 100 -0.35(-0.61%)
Mar 16, 2016 57.05 57.05 57.05 0 -1.60(-2.73%)
Mar 14, 2016 58.65 58.65 58.65 45 +1.05(+1.82%)
Mar 07, 2016 57.60 57.60 57.60 0 +0.75(+1.32%)
Mar 03, 2016 56.85 56.85 56.85 0 -0.05(-0.09%)
Mar 02, 2016 56.90 56.90 56.90 56.90 858 -0.70(-1.22%)
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.