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 (%)
Feb 26, 2010 43.50 43.50 43.50 0 -0.25(-0.57%)
Feb 16, 2010 43.75 43.75 43.75 0 -0.30(-0.68%)
Feb 09, 2010 44.05 44.05 44.05 0 +1.79(+4.23%)
Feb 08, 2010 42.11 42.26 42.11 42.26 8,600 -4.29(-9.21%)
Feb 01, 2010 46.55 46.55 46.55 0 -0.20(-0.43%)
Jan 28, 2010 46.75 46.75 46.75 46.75 0 -3.59(-7.12%)
Jan 27, 2010 50.34 50.34 50.34 50.34 215 +0.64(+1.28%)
Jan 25, 2010 49.70 49.70 49.70 0 +0.63(+1.29%)
Jan 22, 2010 49.07 49.07 49.07 49.07 318 -1.38(-2.74%)
Jan 19, 2010 50.45 50.45 50.45 50.45 0 +3.75(+8.03%)
Jan 05, 2010 46.70 46.70 46.70 0 +0.70(+1.52%)
Dec 28, 2009 46.00 46.00 46.00 46.00 0 -0.25(-0.54%)
Dec 23, 2009 46.25 46.25 46.25 46.25 0 +0.40(+0.87%)
Dec 22, 2009 45.85 45.85 45.85 45.85 100 +0.30(+0.66%)
Dec 15, 2009 45.55 45.55 45.55 45.55 0 -0.45(-0.98%)
Dec 08, 2009 46.00 46.00 46.00 46.00 0 -0.65(-1.39%)
Dec 04, 2009 46.65 46.65 46.65 46.65 0 +0.80(+1.74%)
Dec 02, 2009 45.85 45.85 45.85 0 +1.50(+3.38%)
Nov 30, 2009 44.35 44.35 44.35 0 -0.95(-2.10%)
Nov 17, 2009 45.30 45.30 45.30 0 -0.85(-1.84%)
Nov 16, 2009 46.15 46.15 46.15 46.15 300 +0.80(+1.76%)
Nov 12, 2009 45.35 45.35 45.35 45.35 0 -0.45(-0.98%)
Nov 09, 2009 45.80 45.80 45.80 45.80 0 +0.24(+0.53%)
Oct 23, 2009 45.56 45.56 45.56 45.56 75,000 +2.35(+5.44%)
Oct 13, 2009 43.21 43.21 43.21 0 -0.79(-1.80%)
Oct 05, 2009 44.00 44.00 44.00 44.00 0 -0.92(-2.05%)
Sep 30, 2009 44.92 44.92 44.92 44.92 0 -0.18(-0.39%)
Sep 29, 2009 45.10 45.10 45.10 45.10 1,440 +0.35(+0.78%)
Sep 28, 2009 45.40 45.40 44.60 44.75 856 +0.90(+2.05%)
Sep 25, 2009 43.85 43.85 43.85 43.85 150 -0.85(-1.90%)
Sep 24, 2009 44.70 44.70 44.70 44.70 115 -0.60(-1.32%)
Sep 21, 2009 45.30 45.30 45.30 0 -1.74(-3.69%)
Aug 31, 2009 47.04 47.04 47.04 438 +0.54(+1.16%)
Aug 24, 2009 46.50 46.50 46.50 0 +0.23(+0.50%)
Aug 21, 2009 46.27 46.27 46.27 46.27 100,800 +0.27(+0.59%)
Aug 12, 2009 46.00 46.00 46.00 46.00 500 -0.86(-1.84%)
Aug 06, 2009 46.86 46.86 46.86 0 -1.14(-2.37%)
Aug 04, 2009 48.00 48.00 48.00 0 +1.50(+3.23%)
Jul 30, 2009 46.50 46.50 46.50 0 +0.45(+0.98%)
Jul 28, 2009 46.05 46.05 46.05 46.05 0 +0.70(+1.54%)
Jul 16, 2009 45.35 45.35 45.35 45.35 0 +2.60(+6.08%)
Jul 10, 2009 42.75 42.75 42.75 42.75 235,144 -0.75(-1.72%)
Jul 09, 2009 44.15 44.15 43.50 43.50 469 +0.50(+1.16%)
Jul 08, 2009 43.00 43.00 43.00 43.00 672 -0.43(-0.98%)
Jul 02, 2009 43.43 43.43 43.43 0 -1.82(-4.03%)
Jun 26, 2009 45.25 45.25 45.25 0 +0.35(+0.78%)
Jun 25, 2009 44.90 44.90 44.90 44.90 1,398 +0.40(+0.90%)
Jun 24, 2009 44.50 44.50 44.50 44.50 195 +1.50(+3.49%)
Jun 15, 2009 43.00 43.00 43.00 0 -0.47(-1.09%)
Jun 12, 2009 43.47 43.47 43.47 43.47 41,646 +3.17(+7.87%)
Jun 05, 2009 40.30 40.30 40.30 0 -0.60(-1.47%)
Jun 04, 2009 40.90 40.90 40.90 40.90 900 -0.35(-0.85%)
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%)
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.