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 29, 2008 39.69 39.69 39.69 39.69 0 +0.00(+0.00%)
Feb 28, 2008 39.69 39.69 39.69 39.69 0 +0.00(+0.00%)
Feb 27, 2008 39.69 39.69 39.69 39.69 0 +0.00(+0.00%)
Feb 26, 2008 39.69 39.69 39.69 39.69 0 +0.00(+0.00%)
Feb 25, 2008 39.69 39.69 39.69 39.69 0 +0.00(+0.00%)
Feb 22, 2008 39.69 39.69 39.69 39.69 0 +0.00(+0.00%)
Feb 21, 2008 38.83 39.69 39.69 39.69 240 +0.85(+2.20%)
Feb 20, 2008 39.20 38.83 38.83 38.83 40,000 -0.37(-0.94%)
Feb 19, 2008 38.10 39.20 39.20 39.20 839 +1.10(+2.89%)
Feb 18, 2008 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Feb 15, 2008 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Feb 14, 2008 38.10 38.10 38.10 38.10 290 -0.35(-0.91%)
Feb 13, 2008 38.45 38.45 38.45 38.45 0 +0.00(+0.00%)
Feb 12, 2008 38.45 38.45 38.45 38.45 15,000 +0.95(+2.54%)
Feb 11, 2008 37.50 37.50 37.50 37.50 150 -2.00(-5.06%)
Feb 08, 2008 39.50 39.50 39.50 39.50 300 +0.00(+0.00%)
Feb 07, 2008 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 06, 2008 39.50 39.50 39.50 39.50 2,687 -1.69(-4.11%)
Feb 05, 2008 41.19 41.19 41.19 41.19 0 +0.00(+0.00%)
Feb 04, 2008 40.85 41.19 41.18 41.19 249,800 +0.34(+0.84%)
Feb 01, 2008 41.25 40.85 40.85 40.85 343 -0.40(-0.97%)
Jan 31, 2008 41.25 41.25 41.25 41.25 160 -1.10(-2.60%)
Jan 30, 2008 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
Jan 29, 2008 42.35 42.35 42.35 42.35 0 +0.00(+0.00%)
Jan 28, 2008 42.35 42.50 42.35 42.35 614 -2.85(-6.31%)
Jan 25, 2008 45.20 45.20 45.20 45.20 0 +0.00(+0.00%)
Jan 24, 2008 45.20 45.20 45.20 45.20 0 +0.00(+0.00%)
Jan 23, 2008 45.20 45.20 45.20 45.20 0 +0.00(+0.00%)
Jan 22, 2008 45.20 45.20 45.20 45.20 0 +0.00(+0.00%)
Jan 21, 2008 45.20 45.20 45.20 45.20 0 +0.00(+0.00%)
Jan 18, 2008 45.20 45.20 45.20 45.20 0 +0.00(+0.00%)
Jan 17, 2008 45.20 45.20 45.00 45.20 400 -0.04(-0.09%)
Jan 16, 2008 45.24 45.24 45.24 45.24 172 -0.01(-0.02%)
Jan 15, 2008 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Jan 14, 2008 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Jan 11, 2008 45.25 45.25 45.25 45.25 372 +0.45(+1.00%)
Jan 10, 2008 44.80 44.80 44.75 44.80 1,240 +0.79(+1.78%)
Jan 09, 2008 44.01 44.01 44.01 44.01 150 +0.00(+0.00%)
Jan 08, 2008 44.01 44.01 44.01 44.01 370 +1.41(+3.32%)
Jan 07, 2008 42.60 42.60 42.60 42.60 0 +0.00(+0.00%)
Jan 04, 2008 42.60 42.60 42.60 42.60 0 +0.00(+0.00%)
Jan 03, 2008 42.60 42.60 42.60 42.60 1,089 -0.60(-1.39%)
Jan 02, 2008 43.20 43.20 43.20 43.20 0 +0.00(+0.00%)
Jan 01, 2008 43.20 43.20 43.20 43.20 0 +0.00(+0.00%)
Dec 31, 2007 43.20 43.20 43.20 43.20 0 +0.00(+0.00%)
Dec 28, 2007 43.20 43.20 43.20 43.20 300 -1.30(-2.92%)
Dec 27, 2007 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Dec 26, 2007 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Dec 24, 2007 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Dec 21, 2007 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Dec 20, 2007 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Dec 19, 2007 45.60 44.50 44.50 44.50 134 -1.10(-2.41%)
Dec 18, 2007 45.60 45.60 45.60 45.60 0 +0.00(+0.00%)
Dec 17, 2007 45.60 45.60 45.60 45.60 0 +0.00(+0.00%)
Dec 14, 2007 45.60 45.60 45.60 45.60 249 -0.90(-1.94%)
Dec 13, 2007 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Dec 12, 2007 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Dec 11, 2007 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Dec 10, 2007 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Dec 07, 2007 47.00 46.50 46.30 46.50 700 -0.50(-1.06%)
Dec 06, 2007 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Dec 05, 2007 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Dec 04, 2007 47.00 47.00 47.00 47.00 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.