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

Astrazeneca Plc Ord (OP: AZNCF )

135.35 -4.95 (-3.53%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 24, 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 (%)
Mar 28, 2013 49.35 49.35 49.35 0 +0.55(+1.13%)
Mar 22, 2013 48.80 48.80 48.80 0 +1.55(+3.28%)
Mar 21, 2013 46.95 47.90 46.85 47.25 14,750 +0.70(+1.50%)
Mar 18, 2013 46.55 46.55 46.55 0 +0.17(+0.37%)
Mar 14, 2013 46.38 46.38 46.38 0 +0.88(+1.93%)
Mar 06, 2013 45.50 45.50 45.50 45.50 0 -0.10(-0.22%)
Mar 01, 2013 45.60 45.60 45.60 45.60 0 +0.20(+0.44%)
Feb 28, 2013 45.40 45.40 45.40 45.40 2,000 +0.19(+0.42%)
Feb 27, 2013 45.21 45.21 45.21 45.21 427 +0.31(+0.69%)
Feb 25, 2013 44.90 44.90 44.90 44.90 0 +0.30(+0.67%)
Feb 21, 2013 44.60 44.60 44.60 44.60 11,529 -0.95(-2.09%)
Feb 20, 2013 45.45 45.55 45.45 45.55 1,010 -0.18(-0.39%)
Feb 14, 2013 45.73 45.73 45.73 0 -1.92(-4.03%)
Feb 08, 2013 47.65 47.65 47.65 0 -0.06(-0.13%)
Feb 07, 2013 47.90 47.90 47.55 47.71 31,757 -0.14(-0.28%)
Feb 06, 2013 47.85 47.85 47.85 47.85 39,438 -0.84(-1.72%)
Jan 31, 2013 48.69 48.69 48.69 0 -0.71(-1.44%)
Jan 30, 2013 49.40 49.40 49.40 49.40 100 -0.10(-0.20%)
Jan 29, 2013 49.50 49.50 49.50 49.50 2,101 +0.30(+0.61%)
Jan 28, 2013 49.20 49.20 49.20 49.20 550 -0.55(-1.11%)
Jan 25, 2013 50.15 50.16 49.75 49.75 12,561 +0.05(+0.10%)
Jan 24, 2013 49.15 49.70 49.15 49.70 11,161 +0.45(+0.91%)
Jan 23, 2013 49.25 49.25 49.25 49.25 560 -0.03(-0.07%)
Jan 17, 2013 49.28 49.28 49.28 0 +0.58(+1.20%)
Jan 16, 2013 48.65 48.70 48.65 48.70 10,000 +0.70(+1.46%)
Jan 08, 2013 48.00 48.00 48.00 48.00 0 -0.25(-0.52%)
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.