Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

135.25 +0.55 (+0.40%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 130.85 130.85 129.22 129.22 736 -6.10(-4.51%)
Feb 27, 2023 134.64 135.32 132.74 135.32 1,106 +1.49(+1.11%)
Feb 24, 2023 133.60 133.83 133.05 133.83 1,432 -0.91(-0.68%)
Feb 23, 2023 136.14 136.14 134.74 134.74 776 -5.30(-3.78%)
Feb 22, 2023 139.84 140.04 137.82 140.04 768 -0.48(-0.34%)
Feb 21, 2023 139.17 140.52 137.50 140.52 1,286 +4.12(+3.02%)
Feb 17, 2023 138.64 139.05 136.40 136.40 4,485 -1.54(-1.12%)
Feb 16, 2023 136.74 137.94 134.58 137.94 1,731 -2.84(-2.02%)
Feb 15, 2023 138.16 140.78 138.16 140.78 1,035 +3.53(+2.57%)
Feb 14, 2023 139.26 142.00 137.25 137.25 1,459 -2.03(-1.46%)
Feb 10, 2023 139.28 437 +3.03(+2.22%)
Feb 09, 2023 135.78 138.15 135.78 136.25 1,065 +8.24(+6.44%)
Feb 08, 2023 128.64 128.64 128.01 128.01 2,138 -0.69(-0.54%)
Feb 07, 2023 128.70 128.70 128.70 128.70 584 +2.78(+2.21%)
Feb 06, 2023 125.78 126.36 125.76 125.92 1,469 -2.48(-1.93%)
Feb 03, 2023 126.28 129.00 126.28 128.40 2,166 +1.32(+1.04%)
Feb 02, 2023 124.86 127.50 124.72 127.08 3,006 -0.72(-0.56%)
Feb 01, 2023 126.84 127.80 126.65 127.80 2,304 -0.20(-0.16%)
Jan 31, 2023 128.00 128.00 128.00 128.00 328 -1.36(-1.05%)
Jan 30, 2023 134.10 134.10 129.36 129.36 2,227 -0.46(-0.35%)
Jan 27, 2023 130.25 130.40 129.82 129.82 1,332 -0.83(-0.64%)
Jan 26, 2023 133.28 133.28 130.65 130.65 2,080 -1.07(-0.81%)
Jan 25, 2023 133.65 134.50 131.70 131.72 2,234 +2.22(+1.71%)
Jan 24, 2023 129.50 129.50 129.50 129.50 571 -4.18(-3.13%)
Jan 23, 2023 136.70 137.86 133.68 133.68 1,415 -2.78(-2.04%)
Jan 20, 2023 138.25 139.32 136.46 136.46 1,537 -3.55(-2.54%)
Jan 19, 2023 143.28 143.32 140.01 140.01 1,538 -1.19(-0.84%)
Jan 18, 2023 141.96 144.26 141.20 141.20 1,348 -2.43(-1.69%)
Jan 17, 2023 142.05 143.62 142.00 143.62 1,099 +0.22(+0.16%)
Jan 13, 2023 142.50 143.40 139.05 143.40 2,603 +4.74(+3.42%)
Jan 12, 2023 138.66 138.66 138.66 138.66 587 -2.29(-1.62%)
Jan 11, 2023 142.12 142.12 140.95 140.95 1,624 -3.01(-2.09%)
Jan 10, 2023 144.50 144.50 143.25 143.96 1,987 +3.71(+2.65%)
Jan 09, 2023 140.25 140.25 140.25 140.25 664 -0.01(-0.01%)
Jan 06, 2023 140.00 140.55 140.00 140.26 3,351 -0.70(-0.50%)
Jan 05, 2023 136.75 140.96 136.75 140.96 4,184 +2.92(+2.12%)
Jan 04, 2023 138.75 141.25 138.04 138.04 1,442 +1.60(+1.17%)
Jan 03, 2023 136.44 136.44 136.44 136.44 629 +0.22(+0.16%)
Dec 30, 2022 136.56 136.56 136.18 136.22 1,414 +1.11(+0.82%)
Dec 29, 2022 135.75 135.75 135.11 135.11 1,983 -0.89(-0.65%)
Dec 28, 2022 135.16 138.00 135.16 136.00 639 -0.66(-0.48%)
Dec 27, 2022 136.66 136.66 136.66 136.66 748 +0.26(+0.19%)
Dec 23, 2022 135.46 136.40 135.46 136.40 2,514 +1.98(+1.47%)
Dec 22, 2022 134.42 134.42 134.42 134.42 674 -0.23(-0.17%)
Dec 21, 2022 137.16 137.30 134.65 134.65 1,393 +1.01(+0.76%)
Dec 20, 2022 136.30 136.30 133.64 133.64 711 -2.88(-2.11%)
Dec 19, 2022 136.44 136.52 134.18 136.52 2,482 +1.42(+1.05%)
Dec 16, 2022 135.44 135.50 135.10 135.10 1,493 -2.88(-2.09%)
Dec 15, 2022 139.96 140.52 137.98 137.98 2,505 -1.78(-1.27%)
Dec 14, 2022 137.26 139.76 137.26 139.76 3,426 +0.26(+0.19%)
Dec 13, 2022 139.50 139.50 139.50 139.50 1,325 +0.95(+0.69%)
Dec 12, 2022 139.50 139.85 138.55 138.55 2,483 -0.90(-0.65%)
Dec 09, 2022 140.15 140.40 138.96 139.45 1,485 +0.41(+0.29%)
Dec 08, 2022 139.04 139.04 139.04 139.04 596 +3.04(+2.24%)
Dec 07, 2022 135.98 136.81 135.98 136.00 1,311 -0.75(-0.55%)
Dec 05, 2022 136.75 337 -0.25(-0.18%)
Dec 02, 2022 137.40 137.51 136.75 137.00 3,078 -1.25(-0.90%)
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.