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 (%)
Feb 28, 2003 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
Feb 27, 2003 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
Feb 26, 2003 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
Feb 25, 2003 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
Feb 24, 2003 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
Feb 21, 2003 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
Feb 20, 2003 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
Feb 19, 2003 34.98 34.98 34.98 34.98 0 +1.38(+4.11%)
Feb 18, 2003 33.60 33.60 33.60 33.60 0 -0.55(-1.61%)
Feb 14, 2003 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Feb 13, 2003 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Feb 12, 2003 34.15 34.15 34.15 34.15 0 +0.72(+2.17%)
Feb 11, 2003 33.43 33.43 33.43 33.43 0 +0.00(+0.00%)
Feb 10, 2003 33.43 33.43 33.43 33.43 0 +0.00(+0.00%)
Feb 07, 2003 33.43 33.43 33.43 33.43 0 +0.00(+0.00%)
Feb 06, 2003 33.43 33.43 33.43 33.43 0 +0.00(+0.00%)
Feb 05, 2003 33.43 33.43 33.43 33.43 0 +2.55(+8.26%)
Jan 30, 2003 30.88 30.88 30.88 30.88 0 +0.27(+0.90%)
Jan 29, 2003 30.60 30.60 30.60 30.60 0 -3.15(-9.33%)
Jan 23, 2003 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jan 22, 2003 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jan 21, 2003 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jan 17, 2003 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jan 16, 2003 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jan 15, 2003 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jan 14, 2003 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jan 13, 2003 33.75 33.75 33.75 33.75 0 +0.18(+0.54%)
Jan 10, 2003 33.57 33.57 33.57 33.57 0 +0.48(+1.46%)
Jan 09, 2003 33.09 33.09 33.09 33.09 0 -1.01(-2.97%)
Jan 08, 2003 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
Jan 07, 2003 34.10 34.10 34.10 34.10 100 -1.77(-4.95%)
Jan 02, 2003 35.88 35.88 35.88 35.88 0 +0.00(+0.00%)
Dec 31, 2002 35.88 35.88 35.88 35.88 0 +0.00(+0.00%)
Dec 27, 2002 35.88 35.88 35.88 35.88 0 +0.88(+2.50%)
Dec 26, 2002 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Dec 24, 2002 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Dec 23, 2002 35.00 35.00 35.00 35.00 0 -4.50(-11.39%)
Dec 20, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 19, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 18, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 17, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 16, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 13, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 12, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 11, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 10, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 09, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 06, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 05, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 04, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 03, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 02, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 27, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 26, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 25, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 22, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 21, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 20, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 19, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Nov 18, 2002 39.50 39.50 39.50 39.50 0 -0.15(-0.38%)
Nov 15, 2002 39.65 39.65 39.65 39.65 0 +0.00(+0.00%)
Nov 14, 2002 39.65 39.65 39.65 39.65 0 +0.00(+0.00%)
Nov 13, 2002 39.65 39.65 39.65 39.65 0 +17.43(+78.41%)
Nov 12, 2002 22.22 22.22 22.22 22.22 0 +0.00(+0.00%)
Nov 11, 2002 22.22 22.22 22.22 22.22 0 +0.00(+0.00%)
Nov 08, 2002 22.22 22.22 22.22 22.22 0 +0.00(+0.00%)
Nov 07, 2002 22.22 22.22 22.22 22.22 0 +0.00(+0.00%)
Nov 06, 2002 22.22 22.22 22.22 22.22 0 -13.78(-38.27%)
Nov 05, 2002 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 04, 2002 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 01, 2002 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 31, 2002 36.00 36.00 36.00 36.00 0 -0.80(-2.17%)
Oct 30, 2002 36.80 36.80 36.80 36.80 0 +0.00(+0.00%)
Oct 29, 2002 36.80 36.80 36.80 36.80 0 +13.58(+58.51%)
Oct 28, 2002 23.22 23.22 23.22 23.22 0 -13.28(-36.39%)
Oct 25, 2002 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Oct 24, 2002 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Oct 23, 2002 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Oct 22, 2002 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Oct 21, 2002 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Oct 18, 2002 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Oct 17, 2002 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Oct 16, 2002 36.50 36.50 36.50 36.50 0 +6.05(+19.87%)
Oct 15, 2002 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Oct 14, 2002 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Oct 11, 2002 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Oct 10, 2002 30.45 30.45 30.45 30.45 0 +0.00(+0.00%)
Oct 09, 2002 30.45 30.45 30.45 30.45 0 -1.05(-3.33%)
Oct 08, 2002 31.50 31.50 31.50 31.50 0 -1.25(-3.82%)
Oct 07, 2002 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Oct 04, 2002 32.75 32.75 32.75 32.75 0 +1.00(+3.15%)
Oct 03, 2002 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Oct 02, 2002 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Oct 01, 2002 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Sep 30, 2002 31.75 31.75 31.75 31.75 0 +0.85(+2.75%)
Sep 27, 2002 30.90 30.90 30.90 30.90 0 +1.15(+3.87%)
Sep 26, 2002 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Sep 25, 2002 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Sep 24, 2002 29.75 29.75 29.75 29.75 0 -250.23(-89.37%)
Sep 23, 2002 279.98 279.98 279.98 279.98 0 +0.00(+0.00%)
Sep 20, 2002 279.98 279.98 279.98 279.98 0 +0.00(+0.00%)
Sep 19, 2002 279.98 279.98 279.98 279.98 0 +249.85(+829.38%)
Sep 18, 2002 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Sep 17, 2002 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Sep 16, 2002 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Sep 13, 2002 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Sep 12, 2002 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Sep 11, 2002 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Sep 10, 2002 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Sep 09, 2002 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Sep 06, 2002 30.12 30.12 30.12 30.12 0 +0.12(+0.42%)
Sep 05, 2002 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 04, 2002 30.00 30.00 30.00 30.00 0 -0.60(-1.96%)
Sep 03, 2002 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 30, 2002 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 29, 2002 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 28, 2002 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Aug 27, 2002 30.60 30.60 30.60 30.60 0 +0.85(+2.86%)
Aug 26, 2002 29.75 29.75 29.75 29.75 0 -1.00(-3.25%)
Aug 23, 2002 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Aug 22, 2002 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Aug 21, 2002 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Aug 20, 2002 30.75 30.75 30.75 30.75 0 -5.25(-14.58%)
Aug 16, 2002 36.00 36.00 36.00 36.00 0 -3.55(-8.98%)
Aug 15, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Aug 14, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Aug 13, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Aug 12, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Aug 07, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Aug 06, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Aug 05, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Aug 02, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Aug 01, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 31, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 30, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 29, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 26, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 25, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 24, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 23, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 22, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 19, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 17, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 12, 2002 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Jul 11, 2002 39.55 39.55 39.55 39.55 0 -0.20(-0.50%)
Jul 10, 2002 39.75 39.75 39.75 39.75 0 +0.25(+0.63%)
Jul 09, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Jul 08, 2002 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Jul 05, 2002 21.75 39.50 39.50 39.50 200 +17.75(+81.61%)
Jul 04, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 03, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 02, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 01, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 28, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 27, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 26, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 25, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 21, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 20, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 19, 2002 21.75 21.75 21.75 21.75 0 -19.25(-46.95%)
Jun 18, 2002 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jun 17, 2002 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jun 14, 2002 41.00 41.00 41.00 41.00 0 -1.15(-2.73%)
Jun 12, 2002 42.15 42.15 42.15 42.15 0 -0.05(-0.12%)
Jun 11, 2002 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jun 10, 2002 42.20 42.20 42.20 42.20 0 +0.00(+0.00%)
Jun 07, 2002 42.20 42.20 42.20 42.20 0 -4.05(-8.76%)
Jun 06, 2002 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Jun 05, 2002 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
May 31, 2002 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
May 28, 2002 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
May 27, 2002 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
May 24, 2002 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
May 23, 2002 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
May 22, 2002 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
May 21, 2002 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
May 20, 2002 46.25 46.25 46.25 46.25 0 -0.65(-1.39%)
May 17, 2002 46.90 46.90 46.90 46.90 0 +1.65(+3.65%)
May 16, 2002 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
May 15, 2002 45.25 45.25 45.25 45.25 0 +0.50(+1.12%)
May 14, 2002 44.75 44.75 44.75 44.75 0 -1.00(-2.19%)
May 13, 2002 45.75 45.75 45.75 45.75 0 +0.00(+0.00%)
May 10, 2002 45.75 45.75 45.75 45.75 0 -0.35(-0.76%)
May 09, 2002 46.10 46.10 46.10 46.10 0 -2.00(-4.16%)
May 08, 2002 48.10 48.10 48.10 48.10 0 +0.00(+0.00%)
May 07, 2002 48.10 48.10 48.10 48.10 0 +0.00(+0.00%)
May 06, 2002 48.10 48.10 48.10 48.10 0 +0.00(+0.00%)
May 03, 2002 48.10 48.10 48.10 48.10 0 -0.52(-1.08%)
May 02, 2002 48.62 48.62 48.62 48.62 0 +0.00(+0.00%)
May 01, 2002 48.62 48.62 48.62 48.62 0 +0.00(+0.00%)
Apr 30, 2002 48.62 48.62 48.62 48.62 0 +0.00(+0.00%)
Apr 29, 2002 48.62 48.62 48.62 48.62 0 +0.02(+0.05%)
Apr 26, 2002 48.60 48.60 48.60 48.60 0 -0.52(-1.07%)
Apr 25, 2002 49.12 49.12 49.12 49.12 0 +0.00(+0.00%)
Apr 24, 2002 49.12 49.12 49.12 49.12 0 +0.00(+0.00%)
Apr 23, 2002 49.12 49.12 49.12 49.12 0 +0.00(+0.00%)
Apr 22, 2002 49.12 49.12 49.12 49.12 0 -1.87(-3.67%)
Apr 19, 2002 51.00 51.00 51.00 51.00 0 +0.00(+0.00%)
Apr 18, 2002 51.00 51.00 51.00 51.00 0 +0.00(+0.00%)
Apr 17, 2002 51.00 51.00 51.00 51.00 0 +0.00(+0.00%)
Apr 16, 2002 51.00 51.00 51.00 51.00 0 +0.00(+0.00%)
Apr 15, 2002 51.00 51.00 51.00 51.00 0 +0.00(+0.00%)
Apr 12, 2002 51.00 51.00 51.00 51.00 0 +0.00(+0.00%)
Apr 11, 2002 51.00 51.00 51.00 51.00 0 +1.25(+2.51%)
Apr 10, 2002 49.75 49.75 49.75 49.75 0 +1.05(+2.16%)
Apr 09, 2002 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Apr 08, 2002 48.70 48.70 48.70 48.70 0 +0.00(+0.00%)
Apr 05, 2002 48.70 48.70 48.70 48.70 0 -1.05(-2.11%)
Apr 04, 2002 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
Apr 03, 2002 49.75 49.75 49.75 49.75 0 +1.17(+2.41%)
Apr 02, 2002 48.58 48.58 48.58 48.58 0 +0.00(+0.00%)
Apr 01, 2002 48.58 48.58 48.58 48.58 0 +0.00(+0.00%)
Mar 29, 2002 48.58 48.58 48.58 48.58 0 +0.00(+0.00%)
Mar 28, 2002 48.58 48.58 48.58 48.58 0 +0.00(+0.00%)
Mar 27, 2002 48.58 48.58 48.58 48.58 0 +0.00(+0.00%)
Mar 26, 2002 48.58 48.58 48.58 48.58 0 -2.27(-4.47%)
Mar 25, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 22, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 21, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 20, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 19, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 18, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 15, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 14, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 13, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 12, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 11, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 08, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 07, 2002 50.85 50.85 50.85 50.85 0 +0.00(+0.00%)
Mar 06, 2002 50.85 50.85 50.85 50.85 0 -0.65(-1.25%)
Mar 05, 2002 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Mar 04, 2002 51.50 51.50 51.50 51.50 0 +1.00(+1.98%)
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.