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, 2016 56.54 56.54 56.54 56.54 29,047 -1.76(-3.02%)
Feb 25, 2016 58.30 58.30 58.30 1 +0.80(+1.39%)
Feb 24, 2016 57.50 57.50 57.50 57.50 200 -0.15(-0.26%)
Feb 23, 2016 58.52 58.52 57.65 57.65 420 -0.65(-1.11%)
Feb 22, 2016 58.30 58.30 58.30 58.30 494 -0.50(-0.85%)
Feb 19, 2016 58.80 58.80 58.80 58.80 178 +0.00(+0.00%)
Feb 18, 2016 58.80 58.80 58.80 58.80 180 -1.85(-3.05%)
Feb 17, 2016 60.65 60.65 60.65 60.65 171 -0.15(-0.25%)
Feb 16, 2016 59.51 60.80 59.51 60.80 1,317 +1.90(+3.23%)
Feb 12, 2016 58.90 58.90 58.90 0 +2.34(+4.14%)
Feb 09, 2016 56.56 56.56 56.56 47 -0.39(-0.68%)
Feb 08, 2016 56.85 56.95 56.85 56.95 200 -2.05(-3.47%)
Feb 05, 2016 59.00 59.00 59.00 59.00 475 -0.76(-1.27%)
Feb 04, 2016 60.04 60.04 59.76 59.76 600 -4.19(-6.55%)
Feb 03, 2016 63.95 63.95 63.95 63.95 561 -1.15(-1.77%)
Feb 01, 2016 65.10 65.10 65.10 0 +0.58(+0.90%)
Jan 29, 2016 63.90 64.52 63.90 64.52 217 +2.59(+4.18%)
Jan 28, 2016 61.93 61.93 61.93 61.93 117 -1.07(-1.70%)
Jan 25, 2016 63.00 63.00 63.00 16 +1.85(+3.03%)
Jan 21, 2016 61.15 61.15 61.15 15 -0.43(-0.70%)
Jan 20, 2016 59.75 61.58 59.50 61.58 1,067 -0.02(-0.03%)
Jan 19, 2016 60.50 61.60 60.50 61.60 25,361 +0.70(+1.15%)
Jan 15, 2016 60.90 60.90 60.90 0 -2.10(-3.33%)
Jan 14, 2016 62.35 63.35 62.35 63.00 50,775 -0.50(-0.79%)
Jan 13, 2016 63.50 63.50 63.50 63.50 263 +2.05(+3.34%)
Jan 12, 2016 61.45 61.45 61.45 61.45 200 -1.55(-2.46%)
Jan 08, 2016 63.00 63.00 63.00 0 -1.45(-2.25%)
Jan 07, 2016 65.00 65.03 63.80 64.45 2,278 -2.10(-3.16%)
Jan 06, 2016 65.80 66.55 65.80 66.55 906 +1.45(+2.23%)
Jan 04, 2016 65.10 65.10 65.10 0 -2.55(-3.77%)
Dec 31, 2015 67.65 67.65 67.65 0 -1.35(-1.96%)
Dec 30, 2015 68.30 69.00 68.30 69.00 1,570 +0.15(+0.22%)
Dec 29, 2015 68.85 68.85 68.85 68.85 100 +2.85(+4.32%)
Dec 28, 2015 66.10 66.10 66.00 66.00 262 -1.65(-2.44%)
Dec 24, 2015 67.65 67.65 67.65 0 -0.10(-0.15%)
Dec 23, 2015 67.75 67.75 67.75 67.75 100 +1.82(+2.76%)
Dec 22, 2015 65.95 65.95 65.00 65.93 425 +0.28(+0.43%)
Dec 21, 2015 64.90 65.65 64.90 65.65 4,440 -1.05(-1.57%)
Dec 17, 2015 66.70 66.70 66.70 50 +0.25(+0.38%)
Dec 15, 2015 66.45 66.45 66.45 40 +0.96(+1.47%)
Dec 14, 2015 65.45 65.49 65.45 65.49 200 -0.46(-0.70%)
Dec 10, 2015 65.95 65.95 65.95 0 -1.70(-2.51%)
Dec 04, 2015 67.65 67.65 67.65 0 -0.65(-0.95%)
Dec 02, 2015 68.30 68.30 68.30 99 +0.30(+0.44%)
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.