Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

134.70 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.