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 (%)
Jul 29, 2022 129.16 132.80 129.16 130.72 4,663 -0.38(-0.29%)
Jul 28, 2022 134.13 134.13 131.10 131.10 1,036 -3.19(-2.38%)
Jul 27, 2022 131.06 134.29 130.90 134.29 1,546 +2.99(+2.28%)
Jul 26, 2022 133.44 134.00 131.30 131.30 1,347 +2.24(+1.74%)
Jul 25, 2022 133.59 133.59 129.06 129.06 782 +0.42(+0.33%)
Jul 22, 2022 129.26 129.62 128.64 128.64 14,064 +3.09(+2.46%)
Jul 21, 2022 130.10 130.10 124.48 125.55 815 -4.36(-3.36%)
Jul 20, 2022 129.91 129.91 129.91 129.91 569 -4.64(-3.45%)
Jul 19, 2022 133.00 135.62 133.00 134.55 2,252 +0.65(+0.49%)
Jul 18, 2022 129.86 139.15 129.86 133.90 2,745 +2.64(+2.01%)
Jul 15, 2022 127.45 131.90 127.45 131.26 1,815 +1.94(+1.50%)
Jul 14, 2022 127.26 129.32 127.26 129.32 1,062 -0.66(-0.51%)
Jul 13, 2022 131.33 131.33 129.38 129.98 4,319 -2.02(-1.53%)
Jul 12, 2022 133.46 133.46 130.82 132.00 3,240 +0.79(+0.60%)
Jul 11, 2022 129.75 131.21 129.75 131.21 1,382 +0.71(+0.54%)
Jul 08, 2022 133.50 133.50 130.50 130.50 3,072 -1.18(-0.89%)
Jul 07, 2022 129.41 131.68 129.41 131.68 965 +1.52(+1.16%)
Jul 06, 2022 136.35 136.35 130.16 130.16 802 +5.48(+4.40%)
Jul 05, 2022 130.34 130.34 123.45 124.68 2,203 -6.07(-4.64%)
Jul 01, 2022 123.91 131.59 123.91 130.75 1,791 +1.84(+1.43%)
Jun 30, 2022 131.34 131.34 127.58 128.91 2,329 -2.09(-1.60%)
Jun 29, 2022 133.00 133.34 128.02 131.00 2,742 -0.70(-0.53%)
Jun 28, 2022 130.26 132.69 130.26 131.70 15,257 +4.45(+3.50%)
Jun 27, 2022 127.21 132.84 127.21 127.25 4,422 -1.96(-1.52%)
Jun 24, 2022 127.51 132.84 127.51 129.21 1,589 +2.51(+1.98%)
Jun 23, 2022 122.27 129.69 122.27 126.70 1,443 +1.30(+1.04%)
Jun 22, 2022 121.16 125.40 121.16 125.40 1,786 +3.50(+2.87%)
Jun 21, 2022 127.84 127.84 121.61 121.90 2,367 +1.68(+1.40%)
Jun 17, 2022 116.91 121.00 116.75 120.22 2,212 +1.47(+1.24%)
Jun 16, 2022 117.91 118.75 117.75 118.75 3,466 +2.85(+2.46%)
Jun 15, 2022 123.17 123.17 114.80 115.90 4,030 +1.48(+1.29%)
Jun 14, 2022 113.33 118.22 113.33 114.42 3,308 -1.19(-1.03%)
Jun 13, 2022 115.53 115.61 115.53 115.61 1,217 -7.38(-6.00%)
Jun 10, 2022 120.13 122.99 120.10 122.99 1,168 -0.29(-0.24%)
Jun 09, 2022 123.28 123.28 123.28 123.28 1,521 -1.80(-1.44%)
Jun 07, 2022 125.08 410 -0.52(-0.41%)
Jun 06, 2022 126.58 129.92 125.60 125.60 1,246 -0.88(-0.70%)
Jun 03, 2022 126.48 133.40 126.40 126.48 1,984 -2.24(-1.74%)
Jun 02, 2022 133.42 133.67 128.58 128.72 1,902 -3.42(-2.59%)
Jun 01, 2022 127.53 132.14 127.53 132.14 648 +2.88(+2.23%)
May 31, 2022 133.77 133.77 129.26 129.26 4,638 -1.49(-1.14%)
May 27, 2022 131.08 134.27 130.75 130.75 1,119 -3.37(-2.51%)
May 26, 2022 131.03 135.23 130.00 134.12 2,720 -0.02(-0.01%)
May 25, 2022 130.58 134.14 130.50 134.14 1,430 +1.68(+1.27%)
May 24, 2022 130.80 134.12 130.72 132.46 18,430 +1.38(+1.05%)
May 23, 2022 133.87 133.87 131.08 131.08 1,637 +4.02(+3.16%)
May 20, 2022 125.93 128.32 125.93 127.06 2,455 +0.97(+0.77%)
May 19, 2022 122.09 126.09 122.09 126.09 2,312 +0.60(+0.48%)
May 18, 2022 128.92 128.92 125.41 125.49 3,827 -3.73(-2.89%)
May 17, 2022 131.92 131.92 129.22 129.22 1,631 +2.64(+2.09%)
May 16, 2022 128.00 129.10 123.50 126.58 10,563 +0.76(+0.60%)
May 13, 2022 124.06 125.92 123.25 125.82 6,231 +5.10(+4.22%)
May 12, 2022 120.00 123.92 120.00 120.72 4,015 -1.98(-1.61%)
May 11, 2022 122.04 122.88 121.00 122.70 4,104 -1.05(-0.85%)
May 10, 2022 123.08 128.67 123.00 123.75 3,329 +2.22(+1.83%)
May 09, 2022 126.62 127.10 121.45 121.53 2,102 -4.05(-3.23%)
May 06, 2022 124.08 129.32 124.08 125.58 2,191 -2.02(-1.58%)
May 05, 2022 128.14 130.16 127.52 127.60 1,681 -1.65(-1.28%)
May 04, 2022 134.32 134.32 129.25 129.25 4,181 -0.83(-0.64%)
May 03, 2022 134.04 135.23 130.08 130.08 1,784 +0.08(+0.06%)
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.