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

Astrazeneca Plc Ord (OP: AZNCF )

149.25 -4.23 (-2.76%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 3, 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 (%)
Jan 30, 2015 71.40 71.90 71.40 71.90 200 +0.50(+0.70%)
Jan 28, 2015 71.45 71.45 71.40 71.40 832 -0.85(-1.18%)
Jan 27, 2015 72.25 72.25 72.25 72.25 100 +1.75(+2.48%)
Jan 22, 2015 70.50 70.50 70.50 0 -0.90(-1.26%)
Jan 16, 2015 71.40 71.40 71.40 0 -0.08(-0.11%)
Jan 15, 2015 70.65 71.48 70.65 71.48 1,528 -0.27(-0.38%)
Jan 14, 2015 71.75 71.75 71.75 71.75 140 +0.45(+0.63%)
Jan 13, 2015 71.30 0 +2.90(+4.24%)
Jan 08, 2015 68.40 68.40 68.40 0 +1.00(+1.48%)
Jan 07, 2015 67.60 67.90 67.40 67.40 728 -2.41(-3.46%)
Jan 05, 2015 69.81 69.81 69.81 0 -1.44(-2.02%)
Dec 29, 2014 71.25 71.25 71.25 35 -0.15(-0.21%)
Dec 23, 2014 71.40 71.40 71.40 30 -0.55(-0.76%)
Dec 18, 2014 71.95 71.95 71.95 99 +2.40(+3.45%)
Dec 16, 2014 69.55 69.55 69.55 125 -3.95(-5.37%)
Dec 11, 2014 73.50 73.50 73.50 55 -0.05(-0.07%)
Dec 10, 2014 73.55 73.55 73.55 73.55 371 +1.75(+2.44%)
Dec 09, 2014 72.55 72.55 71.80 71.80 627 -1.15(-1.58%)
Dec 08, 2014 72.95 73.35 72.85 72.95 475 -1.35(-1.82%)
Dec 05, 2014 74.30 74.30 74.30 74.30 369 +0.65(+0.88%)
Dec 04, 2014 73.65 73.65 73.65 73.65 563 +0.75(+1.03%)
Dec 02, 2014 72.90 72.90 72.90 0 -1.75(-2.34%)
Nov 28, 2014 74.65 74.65 74.65 0 +0.75(+1.02%)
Nov 24, 2014 73.90 73.90 73.90 0 +0.28(+0.38%)
Nov 20, 2014 74.93 74.93 73.62 148 -1.58(-2.10%)
Nov 19, 2014 75.20 75.20 75.20 75.20 130 +1.70(+2.32%)
Nov 18, 2014 72.90 73.50 72.90 73.50 633 +0.87(+1.20%)
Nov 17, 2014 72.62 72.62 72.62 72.62 507 +0.07(+0.10%)
Nov 14, 2014 72.55 72.55 72.55 72.55 196 -1.55(-2.09%)
Nov 13, 2014 74.10 74.10 74.10 74.10 148 +0.20(+0.27%)
Nov 12, 2014 73.80 73.90 73.80 73.90 1,632 +0.10(+0.14%)
Nov 11, 2014 73.80 73.80 73.80 73.80 149 +1.25(+1.72%)
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.