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 (%)
Sep 26, 2017 64.82 64.82 64.82 0 -1.08(-1.64%)
Sep 25, 2017 65.90 65.90 65.90 65.90 621 +1.90(+2.97%)
Sep 21, 2017 64.00 64.00 64.00 2 +1.15(+1.83%)
Sep 18, 2017 62.85 62.85 62.85 78 -1.35(-2.10%)
Sep 12, 2017 64.20 64.20 64.20 1,085 +0.50(+0.78%)
Sep 08, 2017 63.70 63.70 63.70 110 +1.81(+2.92%)
Sep 07, 2017 62.50 62.50 61.89 61.89 1,600 +1.89(+3.15%)
Sep 01, 2017 60.00 60.00 60.00 0 +3.30(+5.82%)
Aug 23, 2017 56.70 56.70 56.70 0 +0.50(+0.89%)
Aug 21, 2017 56.20 56.20 56.20 97 -0.60(-1.06%)
Aug 18, 2017 57.50 57.50 56.80 56.80 807 +0.15(+0.26%)
Aug 16, 2017 56.65 56.65 56.65 0 -0.88(-1.53%)
Aug 11, 2017 57.53 57.53 57.53 0 +0.58(+1.02%)
Aug 10, 2017 56.86 56.95 56.86 56.95 1,150 -1.15(-1.98%)
Aug 09, 2017 58.10 58.10 58.10 58.10 126 -1.50(-2.52%)
Aug 07, 2017 59.60 59.60 59.60 50 +0.50(+0.85%)
Aug 03, 2017 59.10 59.10 59.10 660 -1.10(-1.83%)
Aug 02, 2017 60.20 60.20 60.20 60.20 100 -0.05(-0.08%)
Jul 31, 2017 60.25 60.25 60.25 90 +0.72(+1.21%)
Jul 28, 2017 59.10 60.17 59.10 59.53 950 +1.00(+1.70%)
Jul 27, 2017 57.10 58.53 56.85 58.53 2,498 -8.77(-13.03%)
Jul 26, 2017 67.30 67.30 67.30 67.30 900 +1.40(+2.12%)
Jul 24, 2017 65.90 65.90 65.90 0 -0.20(-0.30%)
Jul 21, 2017 66.10 66.10 66.10 66.10 196 -1.00(-1.49%)
Jul 20, 2017 66.95 67.10 66.65 67.10 900 +0.35(+0.52%)
Jul 19, 2017 66.75 66.75 66.75 66.75 100 +1.56(+2.39%)
Jul 17, 2017 65.19 65.19 65.19 51 -0.66(-1.00%)
Jul 14, 2017 65.25 65.85 65.25 65.85 700 +1.90(+2.97%)
Jul 13, 2017 63.95 63.95 63.95 63.95 277 -2.21(-3.34%)
Jul 12, 2017 66.16 66.16 66.16 66.16 1,068 -0.59(-0.88%)
Jul 07, 2017 66.75 66.75 66.75 30 +0.45(+0.68%)
Jul 05, 2017 66.30 66.30 66.30 63 -0.62(-0.92%)
Jul 03, 2017 66.92 66.92 66.92 66.92 0 +0.00(+0.00%)
Jun 30, 2017 66.92 66.92 66.92 0 +0.22(+0.33%)
Jun 15, 2017 66.70 66.70 66.70 20 +0.40(+0.60%)
Jun 13, 2017 66.30 66.30 66.30 82 -1.03(-1.53%)
Jun 09, 2017 67.33 67.33 67.33 0 -0.72(-1.06%)
Jun 08, 2017 68.05 68.05 68.05 68.05 310 -0.15(-0.22%)
Jun 05, 2017 68.20 68.20 68.20 204 -0.43(-0.63%)
Jun 02, 2017 68.30 68.63 68.30 68.63 223 +0.74(+1.09%)
Jun 01, 2017 67.89 67.89 67.89 67.89 151 +1.05(+1.57%)
May 31, 2017 66.84 66.84 66.84 66.84 100 +0.67(+1.01%)
May 26, 2017 66.17 66.17 66.17 0 -1.43(-2.12%)
May 24, 2017 67.60 67.60 67.60 0 +0.95(+1.43%)
May 18, 2017 66.65 66.65 66.65 23 -0.52(-0.77%)
May 17, 2017 67.17 67.17 67.17 67.17 490 +0.53(+0.80%)
May 12, 2017 66.64 66.64 66.64 20 +6.44(+10.70%)
May 10, 2017 60.20 60.20 60.20 0 +0.05(+0.08%)
May 09, 2017 60.15 60.15 60.15 60.15 162 -0.15(-0.25%)
May 05, 2017 60.30 60.30 60.30 1 -0.40(-0.66%)
May 02, 2017 60.70 60.70 60.70 0 +1.40(+2.36%)
Apr 28, 2017 59.30 59.30 59.30 77 -1.85(-3.03%)
Apr 27, 2017 59.84 61.15 59.84 61.15 1,585 +2.19(+3.71%)
Apr 24, 2017 58.96 58.96 58.96 0 +1.18(+2.03%)
Apr 21, 2017 57.78 57.78 57.78 57.78 210 -2.07(-3.45%)
Apr 19, 2017 59.85 59.85 59.85 1 +1.65(+2.84%)
Apr 17, 2017 58.20 58.20 58.20 0 -0.50(-0.85%)
Apr 13, 2017 59.90 60.18 58.70 58.70 400 +0.10(+0.17%)
Apr 12, 2017 58.60 58.60 58.60 58.60 500 -0.67(-1.13%)
Apr 06, 2017 59.27 59.27 59.27 0 -1.48(-2.44%)
Apr 03, 2017 60.75 60.75 60.75 26 -0.76(-1.23%)
Mar 30, 2017 61.51 61.51 61.51 56 +0.81(+1.33%)
Mar 29, 2017 60.70 60.70 60.70 60.70 323 -1.19(-1.92%)
Mar 27, 2017 61.89 61.89 61.89 91 +2.00(+3.34%)
Mar 21, 2017 59.89 59.89 59.89 0 -0.61(-1.01%)
Mar 20, 2017 60.50 60.50 60.50 60.50 1,077 -0.19(-0.31%)
Mar 14, 2017 60.69 60.69 60.69 4,036 +3.49(+6.10%)
Mar 10, 2017 57.20 57.20 57.20 76 +0.00(+0.00%)
Mar 09, 2017 57.20 57.20 57.20 57.20 1,059 +0.00(+0.00%)
Mar 07, 2017 57.20 57.20 57.20 0 -0.40(-0.69%)
Mar 06, 2017 57.60 57.60 57.60 57.60 2,415 -0.13(-0.23%)
Mar 03, 2017 58.25 58.25 57.73 57.73 673 -0.42(-0.72%)
Feb 24, 2017 58.15 58.15 58.15 0 +0.98(+1.72%)
Feb 22, 2017 57.17 57.17 57.17 755 +0.87(+1.54%)
Feb 17, 2017 56.30 56.30 56.30 0 +0.57(+1.02%)
Feb 16, 2017 55.73 55.73 55.73 55.73 290 -1.39(-2.43%)
Feb 15, 2017 57.12 57.12 57.12 57.12 132 +0.02(+0.04%)
Feb 14, 2017 57.10 57.10 57.10 57.10 172 -0.20(-0.35%)
Feb 13, 2017 57.30 57.30 57.30 57.30 6,563 +0.65(+1.15%)
Feb 09, 2017 56.65 56.65 56.65 0 +1.66(+3.02%)
Feb 07, 2017 54.99 54.99 54.99 0 +2.89(+5.55%)
Jan 31, 2017 52.10 52.10 52.10 0 +0.00(+0.00%)
Jan 30, 2017 52.10 52.10 52.10 52.10 1,285 -0.77(-1.46%)
Jan 25, 2017 52.87 52.87 52.87 474 +0.37(+0.70%)
Jan 24, 2017 52.50 52.50 52.50 52.50 1,347 +0.40(+0.77%)
Jan 20, 2017 52.10 52.10 52.10 0 -3.85(-6.88%)
Jan 19, 2017 54.30 55.95 54.30 55.95 3,838 +0.67(+1.21%)
Jan 18, 2017 55.28 55.28 55.28 55.28 7,424 -1.03(-1.83%)
Jan 13, 2017 56.31 56.31 56.31 0 +1.41(+2.57%)
Jan 11, 2017 54.90 54.90 54.90 0 -0.80(-1.44%)
Jan 10, 2017 55.70 55.70 55.70 55.70 225 +0.01(+0.02%)
Jan 06, 2017 55.69 55.69 55.69 0 -1.86(-3.23%)
Jan 05, 2017 57.16 57.55 57.16 57.55 1,158 +3.68(+6.83%)
Dec 30, 2016 53.87 53.87 53.87 1,071 +1.07(+2.03%)
Dec 23, 2016 52.80 52.80 52.80 10 -0.02(-0.04%)
Dec 20, 2016 52.82 52.82 52.82 0 +0.18(+0.34%)
Dec 19, 2016 52.70 54.10 52.64 52.64 1,141 -1.22(-2.26%)
Dec 15, 2016 53.86 53.86 53.86 25 -0.01(-0.02%)
Dec 13, 2016 53.87 53.87 53.87 0 -0.54(-0.99%)
Dec 09, 2016 54.41 54.41 54.41 65 +4.52(+9.06%)
Dec 07, 2016 49.89 49.89 49.89 690 -0.93(-1.83%)
Dec 05, 2016 50.82 50.82 50.82 36 -0.45(-0.89%)
Dec 01, 2016 51.27 51.27 51.27 0 -0.98(-1.88%)
Nov 29, 2016 52.26 52.26 52.26 0 +0.16(+0.31%)
Nov 28, 2016 52.10 52.10 52.10 52.10 196 +1.01(+1.98%)
Nov 23, 2016 51.09 51.09 51.09 0 -0.99(-1.90%)
Nov 22, 2016 52.08 52.08 52.08 52.08 183 -1.92(-3.56%)
Nov 21, 2016 54.00 54.00 54.00 54.00 100 +0.00(+0.00%)
Nov 17, 2016 54.00 54.00 54.00 6,600 +0.00(+0.00%)
Nov 14, 2016 54.00 54.00 54.00 0 -0.45(-0.83%)
Nov 08, 2016 54.45 54.45 54.45 0 +0.35(+0.65%)
Nov 07, 2016 54.10 54.10 54.10 54.10 686 +0.10(+0.19%)
Nov 04, 2016 54.06 54.06 54.00 54.00 608 -1.30(-2.35%)
Nov 02, 2016 55.30 55.30 55.30 80 +0.00(+0.00%)
Nov 01, 2016 55.30 55.30 55.30 55.30 418 -1.35(-2.38%)
Oct 27, 2016 56.65 56.65 56.65 0 -0.95(-1.65%)
Oct 26, 2016 57.73 57.73 57.60 57.60 256 -0.55(-0.95%)
Oct 25, 2016 58.15 58.15 58.15 58.15 355 -1.55(-2.60%)
Oct 21, 2016 59.70 59.70 59.70 0 -1.20(-1.97%)
Oct 14, 2016 60.90 60.90 60.90 0 +0.35(+0.58%)
Oct 13, 2016 60.55 60.55 60.55 60.55 1,210 -1.65(-2.65%)
Oct 11, 2016 62.20 62.20 62.20 6 -0.25(-0.40%)
Oct 10, 2016 62.45 62.45 62.45 62.45 136 -1.26(-1.98%)
Oct 05, 2016 63.71 63.71 63.71 0 +0.06(+0.09%)
Oct 04, 2016 64.11 64.11 63.65 63.65 1,456 -0.46(-0.72%)
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.