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

Astrazeneca Plc Ord (OP: AZNCF )

145.10 -0.95 (-0.65%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 26, 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 (%)
Aug 29, 2016 64.49 64.49 64.49 0 -0.92(-1.41%)
Aug 25, 2016 65.41 65.41 65.41 0 -1.40(-2.10%)
Aug 24, 2016 66.81 66.81 66.81 66.81 244 +0.01(+0.01%)
Aug 22, 2016 66.80 66.80 66.80 24 +1.43(+2.19%)
Aug 19, 2016 65.37 65.37 65.37 65.37 106 -0.18(-0.27%)
Aug 18, 2016 65.28 65.55 65.28 65.55 285 +0.10(+0.15%)
Aug 17, 2016 65.45 65.45 65.45 65.45 248 +0.05(+0.08%)
Aug 16, 2016 65.40 65.40 65.40 65.40 2,300 -2.05(-3.04%)
Aug 08, 2016 67.45 67.45 67.45 0 -0.08(-0.12%)
Aug 05, 2016 67.53 67.53 67.53 67.53 1,846 +1.33(+2.01%)
Aug 03, 2016 66.20 66.20 66.20 0 -0.15(-0.23%)
Aug 02, 2016 66.35 66.35 66.35 66.35 267 -0.30(-0.45%)
Jul 29, 2016 66.65 66.65 66.65 0 -0.20(-0.30%)
Jul 28, 2016 65.10 66.85 65.00 66.85 7,125 +5.44(+8.86%)
Jul 27, 2016 61.26 61.41 61.26 61.41 573 +0.21(+0.34%)
Jul 22, 2016 61.20 61.20 61.20 99 +1.70(+2.86%)
Jul 21, 2016 59.50 59.50 59.50 59.50 1,090 -0.58(-0.97%)
Jul 19, 2016 60.08 60.08 60.08 48 +0.63(+1.06%)
Jul 15, 2016 59.45 59.45 59.45 58 -0.33(-0.55%)
Jul 13, 2016 59.78 59.78 59.78 0 +1.23(+2.10%)
Jul 12, 2016 58.55 58.55 58.55 58.55 100 -0.40(-0.68%)
Jul 11, 2016 58.65 58.95 58.65 58.95 350 -0.10(-0.17%)
Jul 08, 2016 59.05 59.05 59.05 59.05 538 +0.35(+0.60%)
Jul 07, 2016 59.45 59.45 58.70 58.70 1,871 -0.25(-0.42%)
Jul 05, 2016 58.95 58.95 58.95 58.95 319 -0.25(-0.42%)
Jul 01, 2016 59.20 59.20 59.20 0 -0.49(-0.82%)
Jun 30, 2016 59.50 59.69 59.06 59.69 2,074 +1.34(+2.30%)
Jun 29, 2016 58.35 58.35 58.35 58.35 682 +1.59(+2.80%)
Jun 28, 2016 56.76 56.76 56.76 56.76 134 +2.69(+4.98%)
Jun 27, 2016 54.07 54.07 54.07 54.07 116 -0.93(-1.69%)
Jun 24, 2016 55.00 55.00 55.00 55.00 169 -2.10(-3.68%)
Jun 23, 2016 57.10 57.10 57.10 57.10 200 +0.15(+0.26%)
Jun 22, 2016 56.95 56.95 56.95 56.95 308 +3.47(+6.49%)
Jun 15, 2016 53.48 53.48 53.48 0 -0.44(-0.82%)
Jun 14, 2016 53.45 53.92 53.45 53.92 471 -1.28(-2.32%)
Jun 10, 2016 55.20 55.20 55.20 0 -3.65(-6.20%)
Jun 07, 2016 58.85 58.85 58.85 0 +0.60(+1.03%)
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.