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

Astrazeneca Plc Ord (OP: AZNCF )

148.23 -1.02 (-0.68%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 6, 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 23, 2015 69.50 69.50 69.50 0 +1.35(+1.98%)
Feb 19, 2015 68.15 68.15 68.15 0 -1.65(-2.36%)
Feb 18, 2015 69.80 69.80 69.80 69.80 427 +0.30(+0.43%)
Feb 12, 2015 69.50 69.50 69.50 0 +1.30(+1.91%)
Feb 11, 2015 68.20 68.20 68.20 68.20 100 +0.75(+1.11%)
Feb 09, 2015 67.45 67.45 67.45 0 -0.35(-0.52%)
Feb 06, 2015 67.80 67.80 67.80 67.80 140 -1.10(-1.60%)
Feb 05, 2015 69.55 69.55 68.80 68.90 836 -1.95(-2.75%)
Feb 03, 2015 70.85 70.85 70.85 62 +0.15(+0.21%)
Feb 02, 2015 71.15 71.15 70.70 70.70 427 -1.20(-1.67%)
Jan 30, 2015 71.40 71.90 71.40 71.90 200 +0.50(+0.70%)
Jan 28, 2015 71.45 71.45 71.40 71.40 832 -0.85(-1.18%)
Jan 27, 2015 72.25 72.25 72.25 72.25 100 +1.75(+2.48%)
Jan 22, 2015 70.50 70.50 70.50 0 -0.90(-1.26%)
Jan 16, 2015 71.40 71.40 71.40 0 -0.08(-0.11%)
Jan 15, 2015 70.65 71.48 70.65 71.48 1,528 -0.27(-0.38%)
Jan 14, 2015 71.75 71.75 71.75 71.75 140 +0.45(+0.63%)
Jan 13, 2015 71.30 0 +2.90(+4.24%)
Jan 08, 2015 68.40 68.40 68.40 0 +1.00(+1.48%)
Jan 07, 2015 67.60 67.90 67.40 67.40 728 -2.41(-3.46%)
Jan 05, 2015 69.81 69.81 69.81 0 -1.44(-2.02%)
Dec 29, 2014 71.25 71.25 71.25 35 -0.15(-0.21%)
Dec 23, 2014 71.40 71.40 71.40 30 -0.55(-0.76%)
Dec 18, 2014 71.95 71.95 71.95 99 +2.40(+3.45%)
Dec 16, 2014 69.55 69.55 69.55 125 -3.95(-5.37%)
Dec 11, 2014 73.50 73.50 73.50 55 -0.05(-0.07%)
Dec 10, 2014 73.55 73.55 73.55 73.55 371 +1.75(+2.44%)
Dec 09, 2014 72.55 72.55 71.80 71.80 627 -1.15(-1.58%)
Dec 08, 2014 72.95 73.35 72.85 72.95 475 -1.35(-1.82%)
Dec 05, 2014 74.30 74.30 74.30 74.30 369 +0.65(+0.88%)
Dec 04, 2014 73.65 73.65 73.65 73.65 563 +0.75(+1.03%)
Dec 02, 2014 72.90 72.90 72.90 0 -1.75(-2.34%)
Nov 28, 2014 74.65 74.65 74.65 0 +0.75(+1.02%)
Nov 24, 2014 73.90 73.90 73.90 0 +0.28(+0.38%)
Nov 20, 2014 74.93 74.93 73.62 148 -1.58(-2.10%)
Nov 19, 2014 75.20 75.20 75.20 75.20 130 +1.70(+2.32%)
Nov 18, 2014 72.90 73.50 72.90 73.50 633 +0.87(+1.20%)
Nov 17, 2014 72.62 72.62 72.62 72.62 507 +0.07(+0.10%)
Nov 14, 2014 72.55 72.55 72.55 72.55 196 -1.55(-2.09%)
Nov 13, 2014 74.10 74.10 74.10 74.10 148 +0.20(+0.27%)
Nov 12, 2014 73.80 73.90 73.80 73.90 1,632 +0.10(+0.14%)
Nov 11, 2014 73.80 73.80 73.80 73.80 149 +1.25(+1.72%)
Nov 06, 2014 72.55 72.55 72.55 0 +0.55(+0.76%)
Oct 29, 2014 72.00 72.00 72.00 62 +2.00(+2.86%)
Oct 24, 2014 70.00 70.00 70.00 9 +0.90(+1.30%)
Oct 22, 2014 69.10 69.10 69.10 69.10 200 +0.25(+0.36%)
Oct 21, 2014 68.85 68.85 68.85 68.85 1,218 +1.40(+2.07%)
Oct 20, 2014 67.45 67.45 67.45 67.45 210 -0.02(-0.03%)
Oct 17, 2014 67.47 67.47 67.47 67.47 50,078 -0.68(-1.00%)
Oct 16, 2014 67.45 68.15 67.45 68.15 1,533 +1.55(+2.33%)
Oct 15, 2014 67.75 67.75 66.60 66.60 283 -3.50(-4.99%)
Oct 14, 2014 70.10 70.10 70.10 70.10 100 +0.28(+0.41%)
Oct 13, 2014 69.81 69.81 69.81 69.81 189 +1.41(+2.07%)
Oct 10, 2014 68.35 68.40 68.35 68.40 1,060 +0.65(+0.96%)
Oct 09, 2014 67.75 67.75 67.75 67.75 100 -1.40(-2.02%)
Oct 08, 2014 69.15 69.15 69.15 69.15 100 -1.25(-1.78%)
Oct 01, 2014 70.40 70.40 70.40 0 -1.60(-2.22%)
Sep 30, 2014 72.00 72.00 72.00 72.00 100 -0.05(-0.07%)
Sep 29, 2014 72.05 72.05 72.05 72.05 115 +0.23(+0.31%)
Sep 25, 2014 71.82 71.82 71.82 0 -0.18(-0.24%)
Sep 23, 2014 72.00 72.00 72.00 890 -2.80(-3.74%)
Sep 22, 2014 74.80 74.80 74.80 74.80 150 -0.40(-0.53%)
Sep 19, 2014 75.20 75.20 75.20 75.20 827 +1.15(+1.55%)
Sep 18, 2014 74.05 74.05 74.05 74.05 135 +0.50(+0.68%)
Sep 17, 2014 73.55 73.55 73.55 73.55 897 +0.00(+0.00%)
Sep 12, 2014 73.55 73.55 73.55 40 +0.15(+0.20%)
Sep 11, 2014 73.50 73.50 73.40 73.40 458 -0.70(-0.94%)
Sep 05, 2014 74.10 74.10 74.10 0 -1.08(-1.44%)
Sep 03, 2014 75.18 75.18 75.18 0 +1.68(+2.29%)
Aug 27, 2014 73.50 73.50 73.50 120 -0.30(-0.41%)
Aug 26, 2014 73.90 73.90 73.80 73.80 400 -0.10(-0.14%)
Aug 25, 2014 73.90 73.90 73.90 73.90 207 +1.05(+1.44%)
Aug 22, 2014 69.10 69.10 72.85 104 +3.75(+5.43%)
Aug 08, 2014 69.10 69.10 69.10 20 -1.10(-1.57%)
Aug 07, 2014 70.20 70.20 70.20 70.20 400 -2.75(-3.77%)
Aug 05, 2014 72.95 72.95 72.95 0 -0.15(-0.21%)
Jul 31, 2014 73.10 73.10 73.10 0 -0.18(-0.25%)
Jul 29, 2014 73.28 73.28 73.28 0 -0.37(-0.50%)
Jul 28, 2014 73.65 73.65 73.65 73.65 442 -0.70(-0.94%)
Jul 25, 2014 74.35 74.35 74.35 74.35 304 -0.50(-0.67%)
Jul 24, 2014 74.85 74.85 74.85 74.85 100 +0.00(+0.00%)
Jul 23, 2014 74.85 74.85 74.85 74.85 100 +1.45(+1.98%)
Jul 17, 2014 73.40 73.40 73.40 15 -0.90(-1.21%)
Jul 11, 2014 74.30 74.30 74.30 0 -0.10(-0.13%)
Jul 10, 2014 74.40 74.40 74.40 74.40 150 -1.60(-2.11%)
Jul 07, 2014 76.00 76.00 76.00 0 -0.40(-0.52%)
Jul 02, 2014 76.40 76.40 76.40 0 +2.45(+3.31%)
Jun 26, 2014 73.95 73.95 73.95 0 -1.80(-2.38%)
Jun 20, 2014 75.75 75.75 75.75 0 +0.25(+0.33%)
Jun 19, 2014 75.50 75.50 75.50 75.50 100 +1.05(+1.41%)
Jun 18, 2014 74.90 75.05 74.35 74.45 2,578 +0.77(+1.04%)
Jun 17, 2014 73.68 73.68 73.68 73.68 820 -0.12(-0.16%)
Jun 12, 2014 73.80 73.80 73.80 0 -0.30(-0.40%)
Jun 11, 2014 74.10 74.10 74.10 74.10 110 +1.24(+1.70%)
Jun 10, 2014 72.86 72.86 72.86 72.86 2,290 +0.41(+0.57%)
Jun 06, 2014 72.40 72.45 72.40 72.45 962 +0.41(+0.57%)
Jun 05, 2014 72.04 72.04 72.04 72.04 486 -0.56(-0.77%)
Jun 04, 2014 72.60 72.60 72.60 72.60 188 +0.10(+0.14%)
Jun 03, 2014 72.50 72.50 72.50 72.50 616 -1.25(-1.69%)
Jun 02, 2014 73.05 73.75 73.05 73.75 2,237 +1.70(+2.36%)
May 30, 2014 72.35 72.35 72.05 72.05 2,483 +0.70(+0.98%)
May 29, 2014 71.65 71.65 71.35 71.35 604 -0.64(-0.89%)
May 28, 2014 71.99 71.99 71.99 71.99 586 -0.06(-0.09%)
May 27, 2014 70.80 72.05 70.80 72.05 1,080 -0.45(-0.61%)
May 23, 2014 72.50 72.50 72.50 0 +0.20(+0.28%)
May 22, 2014 73.45 73.45 72.30 72.30 2,150 -0.90(-1.23%)
May 21, 2014 74.10 74.91 73.20 73.20 1,043 +1.00(+1.39%)
May 20, 2014 72.40 72.77 72.20 72.20 727 +1.15(+1.62%)
May 19, 2014 71.35 72.05 70.85 71.05 205,134 -10.41(-12.78%)
May 16, 2014 80.55 81.46 80.55 81.46 1,236 +1.81(+2.27%)
May 15, 2014 79.30 79.65 78.50 79.65 2,146 +0.83(+1.05%)
May 14, 2014 78.82 78.82 78.82 78.82 303 -0.67(-0.84%)
May 13, 2014 78.85 79.49 78.85 79.49 731 +0.91(+1.16%)
May 12, 2014 77.60 78.58 77.60 78.58 353 +1.28(+1.66%)
May 09, 2014 77.80 78.45 77.30 77.30 1,132 -1.80(-2.28%)
May 08, 2014 79.40 79.93 78.90 79.10 992 +0.06(+0.07%)
May 07, 2014 78.40 79.32 78.40 79.04 201,975 -0.11(-0.14%)
May 06, 2014 79.35 79.35 79.15 79.15 4,648 -0.85(-1.06%)
May 05, 2014 80.33 80.33 80.00 80.00 807 -0.90(-1.11%)
May 02, 2014 80.90 80.90 80.90 80.90 259 -0.80(-0.98%)
May 01, 2014 79.40 81.70 79.40 81.70 3,159 +3.05(+3.88%)
Apr 30, 2014 78.50 79.02 78.50 78.65 9,730 +1.05(+1.35%)
Apr 29, 2014 78.30 78.93 77.60 77.60 218,677 +2.85(+3.81%)
Apr 28, 2014 79.90 79.90 74.75 74.75 5,281 +7.00(+10.33%)
Apr 25, 2014 68.00 68.00 67.75 67.75 810 -1.65(-2.38%)
Apr 24, 2014 69.80 69.80 69.40 69.40 545 +1.12(+1.64%)
Apr 23, 2014 68.28 68.28 68.28 68.28 252 +1.61(+2.41%)
Apr 22, 2014 67.95 68.58 66.67 66.67 2,495 -1.33(-1.95%)
Apr 21, 2014 65.50 68.00 65.50 68.00 1,020 +4.30(+6.75%)
Apr 17, 2014 63.70 63.70 63.70 0 +0.60(+0.95%)
Apr 16, 2014 63.10 63.10 63.10 63.10 280 +1.10(+1.77%)
Apr 15, 2014 63.20 63.20 62.00 62.00 13,514 -0.25(-0.40%)
Apr 14, 2014 62.25 62.25 62.25 62.25 875 -0.08(-0.13%)
Apr 11, 2014 63.39 63.39 62.33 62.33 0 -1.82(-2.84%)
Apr 10, 2014 64.15 64.15 64.15 64.15 162 +0.45(+0.71%)
Apr 09, 2014 63.70 63.70 63.70 63.70 1,300 +0.25(+0.39%)
Apr 08, 2014 63.45 63.45 63.45 63.45 392 -0.40(-0.63%)
Apr 07, 2014 64.00 64.94 63.85 63.85 937 -0.85(-1.31%)
Apr 04, 2014 65.57 65.57 64.70 64.70 0 -1.31(-1.98%)
Apr 03, 2014 65.97 66.01 65.97 66.01 855 +0.09(+0.14%)
Apr 01, 2014 65.91 65.91 65.91 0 +0.76(+1.17%)
Mar 31, 2014 65.71 65.71 65.15 65.15 549 -0.05(-0.08%)
Mar 28, 2014 66.19 66.19 65.20 65.20 0 -0.37(-0.56%)
Mar 27, 2014 65.57 65.57 65.57 65.57 2,230 -0.05(-0.07%)
Mar 26, 2014 65.62 65.62 65.62 65.62 911 +1.63(+2.54%)
Mar 25, 2014 64.98 64.98 63.99 63.99 873 -0.91(-1.40%)
Mar 21, 2014 64.90 64.90 64.90 50 -0.95(-1.44%)
Mar 20, 2014 65.85 65.85 65.85 65.85 448 -0.15(-0.23%)
Mar 19, 2014 67.05 67.05 66.00 66.00 474 -0.61(-0.91%)
Mar 18, 2014 65.70 66.61 65.70 66.61 2,918 -0.01(-0.02%)
Mar 17, 2014 66.62 66.62 66.62 66.62 1,242 +0.57(+0.86%)
Mar 13, 2014 66.05 66.05 66.05 99 -1.21(-1.80%)
Mar 12, 2014 67.26 67.26 67.26 67.26 1,393 +0.76(+1.14%)
Mar 11, 2014 66.50 66.50 66.50 66.50 100 -0.47(-0.71%)
Mar 10, 2014 66.00 66.97 66.00 66.97 1,295 +0.77(+1.17%)
Mar 07, 2014 67.36 67.36 66.20 66.20 0 -0.80(-1.19%)
Mar 06, 2014 67.90 67.90 67.00 67.00 2,025 -1.06(-1.55%)
Mar 05, 2014 68.06 68.06 68.06 68.06 1,622 +0.26(+0.38%)
Mar 04, 2014 67.50 68.73 67.50 67.80 5,830 +1.55(+2.34%)
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.