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

Astrazeneca Plc Ord (OP: AZNCF )

141.90 -7.60 (-5.08%)
Streaming Delayed Price Updated: 11:06 AM EDT, Oct 31, 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 (%)
May 28, 2004 47.25 47.25 47.25 47.25 100 +1.75(+3.85%)
May 27, 2004 45.50 45.50 45.50 45.50 400 +0.00(+0.00%)
May 26, 2004 45.50 45.50 45.50 45.50 400 +0.00(+0.00%)
May 25, 2004 45.50 45.50 45.50 45.50 400 +0.00(+0.00%)
May 24, 2004 45.50 45.50 45.50 45.50 400 +0.00(+0.00%)
May 21, 2004 45.50 45.50 45.50 45.50 400 +0.00(+0.00%)
May 20, 2004 45.50 45.50 45.50 45.50 400 -1.20(-2.57%)
May 19, 2004 46.70 46.70 46.70 46.70 118 -0.15(-0.32%)
May 18, 2004 46.70 46.85 46.85 46.85 118 +0.15(+0.32%)
May 17, 2004 46.70 46.70 46.45 46.70 896 +0.00(+0.00%)
May 14, 2004 46.90 46.70 46.45 46.70 896 -0.20(-0.43%)
May 13, 2004 46.90 46.90 46.90 46.90 0 +0.00(+0.00%)
May 12, 2004 46.90 46.90 46.90 46.90 0 +0.00(+0.00%)
May 11, 2004 46.90 46.90 46.90 46.90 0 +0.00(+0.00%)
May 10, 2004 48.75 46.90 46.90 46.90 200 -1.85(-3.79%)
May 07, 2004 48.75 48.75 48.75 48.75 0 +0.00(+0.00%)
May 06, 2004 45.10 48.75 47.50 48.75 2,128 +3.65(+8.09%)
May 05, 2004 45.10 45.10 45.10 45.10 108 +0.00(+0.00%)
May 04, 2004 45.10 45.10 45.10 45.10 0 +0.00(+0.00%)
May 03, 2004 45.10 45.10 45.10 45.10 0 +0.00(+0.00%)
Apr 30, 2004 45.10 45.10 45.10 45.10 0 +0.00(+0.00%)
Apr 29, 2004 45.10 45.10 45.10 45.10 0 +0.00(+0.00%)
Apr 28, 2004 47.10 45.10 45.10 45.10 108 -2.00(-4.25%)
Apr 27, 2004 47.00 47.10 47.10 47.10 2,400 +0.10(+0.21%)
Apr 26, 2004 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Apr 23, 2004 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Apr 22, 2004 47.00 47.00 47.00 47.00 689 +0.00(+0.00%)
Apr 21, 2004 47.00 47.00 47.00 47.00 2,690 +0.00(+0.00%)
Apr 20, 2004 47.25 47.10 47.00 47.00 5,380 -0.25(-0.53%)
Apr 19, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Apr 16, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Apr 15, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Apr 14, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Apr 13, 2004 47.50 47.25 47.25 47.25 487 -0.25(-0.53%)
Apr 12, 2004 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Apr 08, 2004 48.25 47.50 47.50 47.50 131 -0.75(-1.55%)
Apr 07, 2004 48.35 48.25 48.25 48.25 200 -0.10(-0.21%)
Apr 06, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Apr 05, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Apr 02, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Apr 01, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 31, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 30, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 29, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 26, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 25, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 24, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 23, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 22, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 19, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 18, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 17, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 16, 2004 48.35 48.35 48.35 48.35 0 +0.00(+0.00%)
Mar 15, 2004 48.35 48.35 48.35 48.35 0 -1.50(-3.01%)
Mar 12, 2004 49.85 49.90 49.85 49.85 1,034 +0.00(+0.00%)
Mar 11, 2004 49.85 49.85 49.85 49.85 0 +0.00(+0.00%)
Mar 10, 2004 49.85 49.85 49.85 49.85 0 +0.00(+0.00%)
Mar 09, 2004 49.25 49.90 49.85 49.85 1,034 +0.60(+1.22%)
Mar 08, 2004 49.25 49.25 49.25 49.25 0 +0.85(+1.76%)
Mar 05, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Mar 04, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Mar 03, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Mar 02, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Mar 01, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 27, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 26, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 25, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 24, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 23, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 20, 2004 48.40 48.40 48.40 48.40 0 +0.00(+0.00%)
Feb 19, 2004 47.50 48.40 48.40 48.40 200 -0.35(-0.72%)
Feb 18, 2004 48.75 48.75 48.75 48.75 894 +0.00(+0.00%)
Feb 17, 2004 48.25 48.75 48.75 48.75 894 +0.50(+1.04%)
Feb 13, 2004 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Feb 12, 2004 49.00 48.25 48.25 48.25 100 -0.75(-1.53%)
Feb 11, 2004 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Feb 10, 2004 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Feb 09, 2004 47.85 49.00 49.00 49.00 420 +1.15(+2.40%)
Feb 06, 2004 47.85 47.85 47.85 47.85 0 +0.00(+0.00%)
Feb 05, 2004 47.85 47.85 47.85 47.85 0 +0.00(+0.00%)
Feb 04, 2004 48.68 47.85 47.85 47.85 500 +0.55(+1.16%)
Feb 03, 2004 47.30 47.30 47.30 47.30 0 +0.00(+0.00%)
Feb 02, 2004 47.30 47.30 47.30 47.30 0 +0.00(+0.00%)
Jan 30, 2004 47.30 47.30 47.30 47.30 0 +0.00(+0.00%)
Jan 29, 2004 48.90 47.30 47.20 47.30 1,301 -1.60(-3.27%)
Jan 28, 2004 47.95 48.90 48.90 48.90 1,150 +0.95(+1.98%)
Jan 27, 2004 47.50 47.95 47.50 47.95 3,212 +0.45(+0.95%)
Jan 26, 2004 48.05 47.50 47.50 47.50 685 -0.55(-1.14%)
Jan 23, 2004 48.00 48.05 48.05 48.05 1,427 +0.05(+0.10%)
Jan 22, 2004 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Jan 21, 2004 46.55 48.00 48.00 48.00 134 +1.45(+3.11%)
Jan 20, 2004 47.25 46.55 46.55 46.55 225 -0.70(-1.48%)
Jan 16, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 15, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 14, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 13, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 12, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 09, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 08, 2004 47.25 47.25 47.25 47.25 0 +0.00(+0.00%)
Jan 07, 2004 47.50 47.25 47.25 47.25 179 -1.00(-2.07%)
Dec 31, 2003 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Dec 30, 2003 47.50 48.25 48.25 48.25 200 +0.75(+1.58%)
Dec 29, 2003 46.90 48.25 47.50 47.50 400 +0.60(+1.28%)
Dec 26, 2003 46.90 46.90 46.90 46.90 200 +0.20(+0.43%)
Dec 24, 2003 46.70 46.70 46.70 46.70 0 +0.00(+0.00%)
Dec 23, 2003 46.70 46.70 46.70 46.70 0 +0.00(+0.00%)
Dec 22, 2003 46.25 46.70 46.70 46.70 370 +0.45(+0.97%)
Dec 19, 2003 44.95 46.25 46.25 46.25 370 +1.30(+2.89%)
Dec 18, 2003 44.95 44.95 44.95 44.95 0 +0.00(+0.00%)
Dec 17, 2003 44.95 44.95 44.95 44.95 0 +0.00(+0.00%)
Dec 16, 2003 44.95 44.95 44.95 44.95 0 -0.05(-0.11%)
Dec 15, 2003 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Dec 12, 2003 45.00 45.00 45.00 45.00 0 -1.00(-2.17%)
Dec 11, 2003 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 10, 2003 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 09, 2003 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 08, 2003 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 05, 2003 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 04, 2003 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 03, 2003 46.00 46.00 46.00 46.00 0 +0.75(+1.66%)
Dec 02, 2003 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Dec 01, 2003 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Nov 28, 2003 45.25 45.25 45.25 45.25 0 -0.10(-0.22%)
Nov 26, 2003 45.35 45.35 45.35 45.35 0 -2.40(-5.03%)
Nov 25, 2003 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Nov 24, 2003 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Nov 21, 2003 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Nov 20, 2003 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Nov 19, 2003 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Nov 18, 2003 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Nov 17, 2003 47.75 47.75 47.75 47.75 0 +1.20(+2.58%)
Nov 14, 2003 46.55 46.55 46.55 46.55 0 +0.67(+1.45%)
Nov 13, 2003 45.88 45.88 45.88 45.88 0 +0.63(+1.40%)
Nov 12, 2003 45.25 45.25 45.25 45.25 0 -0.32(-0.69%)
Nov 11, 2003 45.57 45.57 45.57 45.57 0 +0.00(+0.00%)
Nov 10, 2003 45.57 45.57 45.57 45.57 0 +0.00(+0.00%)
Nov 07, 2003 45.57 45.57 45.57 45.57 0 +0.00(+0.00%)
Nov 06, 2003 45.57 45.57 45.57 45.57 0 -0.58(-1.26%)
Nov 05, 2003 46.15 46.15 46.15 46.15 0 -1.60(-3.35%)
Nov 04, 2003 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Nov 03, 2003 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Oct 31, 2003 47.75 47.75 47.75 47.75 0 -0.25(-0.52%)
Oct 30, 2003 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Oct 29, 2003 48.00 48.00 48.00 48.00 0 -0.35(-0.72%)
Oct 28, 2003 48.35 48.35 48.35 48.35 0 +0.35(+0.73%)
Oct 27, 2003 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Oct 24, 2003 48.00 48.00 48.00 48.00 0 +1.10(+2.35%)
Oct 23, 2003 46.90 46.90 46.90 46.90 0 +0.00(+0.00%)
Oct 22, 2003 46.90 46.90 46.90 46.90 0 +0.40(+0.86%)
Oct 21, 2003 46.50 46.50 46.50 46.50 0 +0.00(+0.00%)
Oct 20, 2003 46.50 46.50 46.50 46.50 0 +1.60(+3.56%)
Oct 17, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Oct 16, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Oct 15, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Oct 14, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Oct 13, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Oct 10, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Oct 09, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Oct 08, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Oct 07, 2003 44.90 44.90 44.90 44.90 0 +0.00(+0.00%)
Oct 06, 2003 44.90 44.90 44.90 44.90 0 +2.90(+6.90%)
Oct 03, 2003 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Oct 02, 2003 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Oct 01, 2003 42.00 42.00 42.00 42.00 0 -0.50(-1.18%)
Sep 30, 2003 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Sep 29, 2003 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Sep 26, 2003 42.50 42.50 42.50 42.50 0 -0.75(-1.73%)
Sep 25, 2003 43.25 43.25 43.25 43.25 0 +0.00(+0.00%)
Sep 24, 2003 43.25 43.25 43.25 43.25 0 -0.22(-0.51%)
Sep 23, 2003 43.47 43.47 43.47 43.47 0 +0.00(+0.00%)
Sep 22, 2003 43.47 43.47 43.47 43.47 0 +0.72(+1.68%)
Sep 19, 2003 42.75 42.75 42.75 42.75 0 +0.00(+0.00%)
Sep 18, 2003 42.75 42.75 42.75 42.75 0 +0.75(+1.79%)
Sep 17, 2003 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Sep 16, 2003 42.00 42.00 42.00 42.00 0 -0.70(-1.64%)
Sep 15, 2003 42.70 42.70 42.70 42.70 0 +0.00(+0.00%)
Sep 12, 2003 42.70 42.70 42.70 42.70 0 +0.33(+0.77%)
Sep 11, 2003 42.38 42.38 42.38 42.38 0 +0.00(+0.00%)
Sep 10, 2003 42.38 42.38 42.38 42.38 0 +3.58(+9.21%)
Sep 09, 2003 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Sep 08, 2003 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Sep 05, 2003 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Sep 04, 2003 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Sep 03, 2003 38.80 38.80 38.80 38.80 0 +0.60(+1.57%)
Sep 02, 2003 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
Aug 29, 2003 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
Aug 28, 2003 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
Aug 27, 2003 38.20 38.20 38.20 38.20 0 -3.05(-7.39%)
Aug 26, 2003 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Aug 25, 2003 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Aug 22, 2003 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Aug 19, 2003 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Aug 18, 2003 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Aug 15, 2003 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Aug 14, 2003 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Aug 13, 2003 41.25 41.25 41.25 41.25 0 +1.00(+2.48%)
Aug 12, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Aug 11, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Aug 08, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Aug 07, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Aug 06, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Aug 05, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Aug 04, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Aug 01, 2003 40.25 40.25 40.25 40.25 0 +2.05(+5.37%)
Jul 31, 2003 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
Jul 30, 2003 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
Jul 29, 2003 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
Jul 28, 2003 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
Jul 25, 2003 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
Jul 24, 2003 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
Jul 23, 2003 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
Jul 22, 2003 38.20 38.20 38.20 38.20 0 -2.05(-5.09%)
Jul 21, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 18, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 17, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 16, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 15, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 14, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 11, 2003 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jul 10, 2003 40.25 40.25 40.25 40.25 0 -1.55(-3.71%)
Jul 09, 2003 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Jul 08, 2003 41.80 41.80 41.80 41.80 0 +0.90(+2.20%)
Jul 07, 2003 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jul 03, 2003 40.90 40.90 40.90 40.90 0 +1.00(+2.51%)
Jul 02, 2003 39.90 39.90 39.90 39.90 0 -2.99(-6.97%)
Jul 01, 2003 42.89 42.89 42.89 42.89 0 +0.00(+0.00%)
Jun 30, 2003 42.89 42.89 42.89 42.89 0 +0.00(+0.00%)
Jun 27, 2003 42.89 42.89 42.89 42.89 0 +0.00(+0.00%)
Jun 26, 2003 42.89 42.89 42.89 42.89 0 +0.00(+0.00%)
Jun 25, 2003 42.89 42.89 42.89 42.89 0 +0.00(+0.00%)
Jun 24, 2003 42.89 42.89 42.89 42.89 0 +0.00(+0.00%)
Jun 23, 2003 42.89 42.89 42.89 42.89 0 -0.91(-2.08%)
Jun 20, 2003 43.80 43.80 43.80 43.80 0 -0.11(-0.25%)
Jun 19, 2003 43.91 43.91 43.91 43.91 0 +0.00(+0.00%)
Jun 18, 2003 43.91 43.91 43.91 43.91 0 +0.00(+0.00%)
Jun 17, 2003 43.91 43.91 43.91 43.91 0 +0.00(+0.00%)
Jun 16, 2003 43.91 43.91 43.91 43.91 0 -0.19(-0.44%)
Jun 13, 2003 44.10 44.10 44.10 44.10 0 +0.00(+0.00%)
Jun 12, 2003 44.10 44.10 44.10 44.10 0 +0.00(+0.00%)
Jun 11, 2003 44.10 44.10 44.10 44.10 0 +0.80(+1.85%)
Jun 10, 2003 43.30 43.30 43.30 43.30 0 +1.76(+4.24%)
Jun 09, 2003 41.54 41.54 41.54 41.54 0 +0.00(+0.00%)
Jun 06, 2003 41.54 41.54 41.54 41.54 0 +0.54(+1.31%)
Jun 05, 2003 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jun 04, 2003 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Jun 03, 2003 41.00 41.00 41.00 41.00 0 +0.70(+1.74%)
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.