Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

136.96 +2.26 (+1.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 26, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 25, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 24, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 23, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 20, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 19, 2004 47.50 48.40 48.40 48.40 200 -0.35(-0.72%)
Feb 18, 2004 48.75 48.75 48.75 48.75 894 +0.00(+0.00%)
Feb 17, 2004 48.25 48.75 48.75 48.75 894 +0.50(+1.04%)
Feb 13, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Feb 12, 2004 49.00 48.25 48.25 48.25 100 -0.75(-1.53%)
Feb 11, 2004 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Feb 10, 2004 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Feb 09, 2004 47.85 49.00 49.00 49.00 420 +1.15(+2.40%)
Feb 06, 2004 47.85 47.85 47.85 47.85 0 +0.00(+0.00%)
Feb 05, 2004 47.85 47.85 47.85 47.85 0 +0.00(+0.00%)
Feb 04, 2004 48.68 47.85 47.85 47.85 500 +0.55(+1.16%)
Feb 03, 2004 47.30 47.30 47.30 47.30 0 +0.00(+0.00%)
Feb 02, 2004 47.30 47.30 47.30 47.30 0 +0.00(+0.00%)
Jan 30, 2004 47.30 47.30 47.30 47.30 0 +0.00(+0.00%)
Jan 29, 2004 48.90 47.30 47.20 47.30 1,301 -1.60(-3.27%)
Jan 28, 2004 47.95 48.90 48.90 48.90 1,150 +0.95(+1.98%)
Jan 27, 2004 47.50 47.95 47.50 47.95 3,212 +0.45(+0.95%)
Jan 26, 2004 48.05 47.50 47.50 47.50 685 -0.55(-1.14%)
Jan 23, 2004 48.00 48.05 48.05 48.05 1,427 +0.05(+0.10%)
Jan 22, 2004 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Jan 21, 2004 46.55 48.00 48.00 48.00 134 +1.45(+3.11%)
Jan 20, 2004 47.25 46.55 46.55 46.55 225 -0.70(-1.48%)
Jan 16, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 15, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 14, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 13, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 12, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 09, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 08, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 07, 2004 47.50 47.25 47.25 47.25 179 -1.00(-2.07%)
Dec 31, 2003 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Dec 30, 2003 47.50 48.25 48.25 48.25 200 +0.75(+1.58%)
Dec 29, 2003 46.90 48.25 47.50 47.50 400 +0.60(+1.28%)
Dec 26, 2003 46.90 46.90 46.90 46.90 200 +0.20(+0.43%)
Dec 24, 2003 46.70 46.70 46.70 46.70 0 +0.00(+0.00%)
Dec 23, 2003 46.70 46.70 46.70 46.70 0 +0.00(+0.00%)
Dec 22, 2003 46.25 46.70 46.70 46.70 370 +0.45(+0.97%)
Dec 19, 2003 44.95 46.25 46.25 46.25 370 +1.30(+2.89%)
Dec 18, 2003 44.95 44.95 44.95 44.95 0 +0.00(+0.00%)
Dec 17, 2003 44.95 44.95 44.95 44.95 0 +0.00(+0.00%)
Dec 16, 2003 44.95 44.95 44.95 44.95 0 -0.05(-0.11%)
Dec 15, 2003 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Dec 12, 2003 45.00 45.00 45.00 45.00 0 -1.00(-2.17%)
Dec 11, 2003 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 10, 2003 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 09, 2003 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 08, 2003 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 05, 2003 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 04, 2003 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 03, 2003 46.00 46.00 46.00 46.00 0 +0.75(+1.66%)
Dec 02, 2003 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
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.