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 28, 2022 121.92 122.00 117.23 117.23 1,387 -4.04(-3.33%)
Feb 25, 2022 117.25 121.27 120.82 121.27 3,100 +5.32(+4.59%)
Feb 24, 2022 116.42 117.17 112.08 115.95 2,837 -5.02(-4.15%)
Feb 23, 2022 122.32 122.32 119.00 120.97 1,258 +0.67(+0.56%)
Feb 22, 2022 121.11 123.12 120.00 120.30 1,540 +2.32(+1.97%)
Feb 18, 2022 117.98 0 -4.42(-3.61%)
Feb 17, 2022 122.22 122.42 122.22 122.40 2,574 +1.53(+1.27%)
Feb 16, 2022 120.50 122.92 120.00 120.87 3,020 +3.75(+3.20%)
Feb 15, 2022 116.05 121.21 116.05 117.12 2,514 +5.76(+5.17%)
Feb 14, 2022 114.44 114.75 111.36 111.36 3,542 -2.79(-2.44%)
Feb 11, 2022 116.82 117.42 113.00 114.15 1,592 -1.60(-1.38%)
Feb 10, 2022 114.12 119.42 114.12 115.75 2,326 +1.23(+1.07%)
Feb 09, 2022 111.68 114.52 111.68 114.52 1,381 +1.65(+1.46%)
Feb 08, 2022 109.27 113.87 109.27 112.87 19,314 +1.37(+1.23%)
Feb 07, 2022 113.50 114.07 111.00 111.50 34,999 +0.97(+0.88%)
Feb 04, 2022 115.23 115.23 108.62 110.53 3,147 -6.39(-5.47%)
Feb 03, 2022 113.86 116.92 116.92 960 -0.76(-0.65%)
Feb 02, 2022 116.42 117.68 114.03 117.68 4,065 +1.18(+1.01%)
Feb 01, 2022 115.82 116.50 113.53 116.50 2,715 -0.52(-0.44%)
Jan 31, 2022 117.74 117.74 114.63 117.02 2,502 +0.77(+0.66%)
Jan 28, 2022 119.17 120.76 116.25 116.25 1,838 -4.25(-3.53%)
Jan 27, 2022 118.85 120.50 116.55 120.50 6,652 +3.70(+3.17%)
Jan 26, 2022 116.72 116.80 114.53 116.80 3,741 +3.45(+3.04%)
Jan 25, 2022 111.32 115.92 109.25 113.35 4,102 +0.99(+0.88%)
Jan 24, 2022 115.12 116.00 110.91 112.36 9,468 -8.46(-7.00%)
Jan 21, 2022 120.82 120.82 117.40 120.82 1,859 -0.39(-0.32%)
Jan 20, 2022 120.40 121.21 118.93 121.21 6,898 +1.54(+1.29%)
Jan 19, 2022 118.69 119.67 118.69 119.67 1,297 +0.67(+0.56%)
Jan 18, 2022 117.75 120.42 117.48 119.00 8,595 +0.90(+0.76%)
Jan 14, 2022 118.10 0 +0.90(+0.77%)
Jan 13, 2022 117.82 117.90 116.77 117.20 3,319 +1.88(+1.63%)
Jan 12, 2022 115.51 116.39 115.32 115.32 1,711 -0.19(-0.16%)
Jan 11, 2022 112.00 115.51 112.00 115.51 2,274 +0.49(+0.43%)
Jan 10, 2022 113.16 115.50 112.82 115.02 179,144 +2.29(+2.03%)
Jan 07, 2022 112.40 115.28 112.40 112.73 1,684 -1.97(-1.72%)
Jan 06, 2022 113.00 116.40 113.00 114.70 3,903 +1.20(+1.06%)
Jan 05, 2022 117.37 117.37 113.08 113.50 2,184 -2.16(-1.87%)
Jan 04, 2022 115.92 115.92 113.28 115.66 1,859 -0.12(-0.11%)
Jan 03, 2022 118.74 120.00 115.78 115.78 4,129 -0.06(-0.06%)
Dec 31, 2021 119.92 119.92 115.85 115.85 755 -2.15(-1.82%)
Dec 30, 2021 118.10 118.10 117.10 118.00 2,978 +1.87(+1.61%)
Dec 29, 2021 114.93 119.85 114.93 116.13 1,899 -1.02(-0.87%)
Dec 28, 2021 115.00 117.49 113.08 117.15 1,718 +2.15(+1.87%)
Dec 27, 2021 114.92 115.92 114.08 115.00 4,886 +0.00(+0.00%)
Dec 23, 2021 115.92 115.92 113.53 115.00 2,293 -0.87(-0.75%)
Dec 22, 2021 110.45 115.87 110.45 115.87 5,196 -0.13(-0.11%)
Dec 21, 2021 113.42 116.00 110.74 116.00 3,580 +6.44(+5.88%)
Dec 20, 2021 113.00 113.16 109.48 109.56 3,469 -1.84(-1.65%)
Dec 17, 2021 112.13 112.13 111.40 111.40 1,906 -2.52(-2.21%)
Dec 16, 2021 111.72 113.92 111.72 113.92 4,647 +3.58(+3.24%)
Dec 15, 2021 106.74 111.11 106.86 110.34 5,078 +2.58(+2.39%)
Dec 14, 2021 111.89 111.89 105.74 107.76 20,506 +0.48(+0.45%)
Dec 13, 2021 105.96 111.44 105.26 107.28 4,436 -3.15(-2.85%)
Dec 10, 2021 108.02 110.43 106.30 110.43 3,677 +1.18(+1.08%)
Dec 09, 2021 110.93 111.97 108.00 109.25 3,148 -3.22(-2.86%)
Dec 08, 2021 106.45 112.47 106.45 112.47 5,868 +3.84(+3.53%)
Dec 07, 2021 111.39 111.39 106.74 108.63 153,071 -2.30(-2.07%)
Dec 06, 2021 111.86 113.92 109.36 110.93 3,156 +1.27(+1.16%)
Dec 03, 2021 106.47 109.66 106.39 109.66 3,574 -1.76(-1.58%)
Dec 02, 2021 108.83 111.67 108.70 111.42 2,311 +2.07(+1.89%)
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.