Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 41.25 41.25 41.25 41.25 0 +1.50(+3.77%)
May 19, 2009 39.75 39.75 39.75 0 +2.00(+5.30%)
May 11, 2009 37.75 37.75 37.75 0 +2.00(+5.59%)
May 06, 2009 35.75 35.75 35.75 35.75 0 -0.35(-0.97%)
May 04, 2009 36.10 36.10 36.10 0 +2.25(+6.65%)
Apr 20, 2009 33.85 33.85 33.85 33.85 0 +0.25(+0.74%)
Mar 30, 2009 33.60 33.60 33.60 33.60 25,200 +0.45(+1.36%)
Mar 24, 2009 33.15 33.15 33.15 0 +0.35(+1.07%)
Mar 20, 2009 32.80 32.80 32.80 32.80 0 +2.25(+7.36%)
Mar 12, 2009 30.55 30.55 30.55 30.55 0 +0.00(+0.00%)
Mar 11, 2009 30.55 30.55 30.55 30.55 200 +0.35(+1.16%)
Mar 06, 2009 30.20 30.20 30.20 0 +0.00(+0.00%)
Mar 05, 2009 30.20 30.20 30.20 30.20 575 -1.85(-5.77%)
Mar 04, 2009 32.05 32.05 32.05 0 -3.20(-9.08%)
Feb 25, 2009 35.25 35.25 35.25 0 +0.00(+0.00%)
Feb 24, 2009 35.25 35.25 35.25 35.25 200 +0.00(+0.00%)
Feb 23, 2009 35.25 35.25 35.25 0 +0.00(+0.00%)
Feb 20, 2009 35.25 35.25 35.25 35.25 142 -1.85(-4.99%)
Feb 13, 2009 37.10 37.10 37.10 0 -1.25(-3.26%)
Feb 10, 2009 38.35 38.35 38.35 38.35 0 +0.00(+0.00%)
Feb 09, 2009 38.35 38.35 38.35 38.35 350 +0.00(+0.00%)
Feb 02, 2009 38.35 38.35 38.35 0 +0.00(+0.00%)
Jan 30, 2009 38.35 38.35 38.35 38.35 207 -1.15(-2.91%)
Jan 26, 2009 39.50 39.50 39.50 0 +0.00(+0.00%)
Jan 23, 2009 39.50 39.50 39.50 39.50 155 -1.00(-2.47%)
Jan 13, 2009 40.50 40.50 40.50 0 +0.00(+0.00%)
Jan 12, 2009 40.50 40.50 40.50 40.50 100 +0.57(+1.43%)
Dec 31, 2008 39.93 39.93 39.93 0 +0.00(+0.00%)
Dec 30, 2008 39.93 39.93 39.93 39.93 976 -0.55(-1.36%)
Dec 19, 2008 40.48 40.48 40.48 0 +0.00(+0.00%)
Dec 18, 2008 40.48 40.48 40.48 40.48 120,000 +1.23(+3.12%)
Dec 17, 2008 39.25 39.25 39.25 0 +0.00(+0.00%)
Dec 16, 2008 39.25 39.25 39.25 39.25 2,400 -0.50(-1.26%)
Dec 09, 2008 39.75 39.75 39.75 0 +0.00(+0.00%)
Dec 08, 2008 39.75 39.75 39.75 39.75 2,346 +3.00(+8.16%)
Dec 03, 2008 36.75 36.75 36.75 0 +0.00(+0.00%)
Dec 02, 2008 36.75 36.75 36.75 36.75 142 +0.50(+1.38%)
Dec 01, 2008 36.25 36.25 36.25 36.25 100 -1.75(-4.61%)
Nov 25, 2008 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 24, 2008 38.00 38.00 38.00 38.00 382 +2.34(+6.56%)
Nov 21, 2008 35.66 35.66 35.66 0 +0.00(+0.00%)
Nov 20, 2008 35.66 35.66 35.66 35.66 135 -1.39(-3.75%)
Nov 19, 2008 37.05 37.05 37.05 37.05 2,104 -4.70(-11.26%)
Nov 18, 2008 41.75 41.75 41.75 41.75 2,268 -0.25(-0.60%)
Nov 17, 2008 42.06 42.06 41.75 42.00 454,701 +0.40(+0.96%)
Nov 14, 2008 41.60 41.60 41.60 0 +0.00(+0.00%)
Nov 13, 2008 41.60 41.60 41.60 41.60 100 -1.50(-3.48%)
Nov 12, 2008 43.10 43.10 43.10 0 +0.00(+0.00%)
Nov 11, 2008 43.10 43.10 43.10 43.10 100 -0.18(-0.42%)
Nov 10, 2008 44.05 44.05 43.28 43.28 76,142 +2.78(+6.87%)
Nov 07, 2008 40.50 40.50 40.50 0 +0.00(+0.00%)
Nov 06, 2008 40.25 40.50 40.25 40.50 91,025 -2.20(-5.15%)
Nov 05, 2008 42.70 42.70 42.70 42.70 500 +4.30(+11.20%)
Oct 22, 2008 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 21, 2008 38.40 38.40 38.40 38.40 598 -1.57(-3.92%)
Oct 15, 2008 39.97 39.97 39.97 0 +0.00(+0.00%)
Oct 14, 2008 40.36 39.97 39.97 39.97 234 -0.39(-0.97%)
Oct 09, 2008 40.36 40.36 40.36 0 +0.00(+0.00%)
Oct 08, 2008 40.36 40.36 40.36 40.36 600 -3.19(-7.33%)
Oct 07, 2008 41.55 43.55 43.55 43.55 366 +2.00(+4.81%)
Oct 06, 2008 41.55 42.40 41.55 41.55 2,280 -4.70(-10.16%)
Sep 29, 2008 46.25 46.25 46.25 0 +0.00(+0.00%)
Sep 26, 2008 46.25 46.25 46.25 46.25 250 +0.00(+0.00%)
Sep 24, 2008 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Sep 23, 2008 45.26 46.25 46.25 46.25 300 +0.99(+2.19%)
Sep 22, 2008 45.26 45.26 45.26 2,584 +0.00(+0.00%)
Sep 19, 2008 45.26 45.26 45.26 45.26 342 +1.51(+3.45%)
Sep 18, 2008 43.75 43.75 43.75 0 +0.00(+0.00%)
Sep 17, 2008 43.75 45.00 43.67 43.75 1,532 -2.50(-5.41%)
Sep 15, 2008 46.25 46.25 46.25 0 +0.00(+0.00%)
Sep 12, 2008 46.25 46.25 46.25 46.25 200 -0.05(-0.11%)
Sep 11, 2008 46.30 46.30 46.30 0 +0.00(+0.00%)
Sep 10, 2008 46.30 46.30 46.30 46.30 618 -2.70(-5.51%)
Sep 03, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 02, 2008 49.00 49.00 49.00 49.00 196 +0.60(+1.24%)
Aug 26, 2008 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 25, 2008 48.40 48.40 48.40 48.40 100 +0.48(+1.00%)
Aug 22, 2008 47.92 47.92 47.92 0 +0.00(+0.00%)
Aug 21, 2008 47.92 47.92 47.92 47.92 488 -0.95(-1.94%)
Aug 19, 2008 48.87 48.87 48.87 0 +0.00(+0.00%)
Aug 18, 2008 48.87 49.00 48.87 48.87 510 +0.37(+0.76%)
Aug 15, 2008 48.50 48.50 48.50 0 +0.00(+0.00%)
Aug 14, 2008 48.50 48.50 48.50 48.50 100 +0.20(+0.41%)
Aug 13, 2008 48.30 48.30 48.30 48.30 100 -0.80(-1.63%)
Aug 12, 2008 48.85 49.10 49.10 49.10 1,582 +0.25(+0.51%)
Aug 11, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Aug 08, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Aug 07, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Aug 06, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Aug 05, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Aug 04, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Aug 01, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Jul 31, 2008 46.90 48.85 48.85 48.85 260 +1.95(+4.16%)
Jul 30, 2008 46.90 47.30 46.90 46.90 200 +1.65(+3.65%)
Jul 29, 2008 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Jul 28, 2008 45.25 45.25 45.25 45.25 100 -0.75(-1.63%)
Jul 25, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 24, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 23, 2008 46.00 46.00 46.00 46.00 598 +0.60(+1.32%)
Jul 22, 2008 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
Jul 21, 2008 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
Jul 18, 2008 45.40 45.40 45.40 45.40 142 +0.00(+0.00%)
Jul 17, 2008 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
Jul 16, 2008 45.40 45.40 45.40 45.40 180 +0.01(+0.03%)
Jul 15, 2008 45.39 45.39 45.39 45.39 250 +3.60(+8.61%)
Jul 14, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 11, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 10, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 09, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 08, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 07, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 04, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 03, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 02, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 01, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jun 30, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jun 27, 2008 41.79 41.79 41.79 41.79 3,500 +0.00(+0.00%)
Jun 26, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jun 25, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jun 24, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jun 23, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jun 20, 2008 41.79 41.79 41.79 41.79 1,176 +0.39(+0.93%)
Jun 19, 2008 41.40 41.40 41.40 41.40 478 +0.50(+1.22%)
Jun 18, 2008 40.90 40.90 40.90 40.90 21,400 +0.00(+0.00%)
Jun 17, 2008 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jun 16, 2008 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jun 13, 2008 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jun 12, 2008 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jun 11, 2008 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jun 10, 2008 40.90 40.95 40.90 40.90 574 -0.75(-1.80%)
Jun 09, 2008 41.65 41.65 41.65 41.65 272 -1.08(-2.53%)
Jun 06, 2008 42.73 42.73 42.73 42.73 125 -0.30(-0.70%)
Jun 05, 2008 43.03 43.03 43.03 43.03 0 +0.00(+0.00%)
Jun 04, 2008 43.03 43.03 43.03 43.03 517 -0.07(-0.15%)
Jun 03, 2008 43.10 43.10 43.10 43.10 0 +0.00(+0.00%)
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.