Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

106.50 +2.00 (+1.91%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 106.25 106.60 106.25 106.50 4,030 +2.00(+1.91%)
Sep 26, 2022 107.10 107.10 104.50 104.50 6,379 -3.85(-3.55%)
Sep 23, 2022 109.50 109.98 108.06 108.35 8,354 -3.25(-2.91%)
Sep 22, 2022 111.70 111.70 111.60 111.60 1,613 +1.14(+1.03%)
Sep 21, 2022 111.30 117.85 110.46 110.46 1,811 -0.05(-0.05%)
Sep 20, 2022 110.58 117.92 110.42 110.51 1,709 -0.45(-0.41%)
Sep 19, 2022 114.84 115.00 110.96 110.96 4,938 -2.04(-1.81%)
Sep 16, 2022 112.45 121.99 112.45 113.00 5,861 +0.19(+0.17%)
Sep 15, 2022 117.50 117.50 112.65 112.81 2,481 -3.56(-3.06%)
Sep 14, 2022 116.81 116.81 116.37 116.37 619 -1.09(-0.93%)
Sep 13, 2022 117.46 117.46 117.46 117.46 643 -1.45(-1.22%)
Sep 12, 2022 126.04 126.04 118.91 118.91 1,484 -3.80(-3.10%)
Sep 09, 2022 125.82 125.82 118.21 122.71 1,702 +3.75(+3.15%)
Sep 08, 2022 120.70 120.86 118.96 118.96 1,235 +5.20(+4.57%)
Sep 07, 2022 113.76 113.76 113.60 113.76 1,046 -3.25(-2.78%)
Sep 06, 2022 117.01 117.01 117.01 117.01 462 -9.58(-7.57%)
Sep 02, 2022 118.16 126.59 118.16 126.59 1,947 +8.53(+7.23%)
Sep 01, 2022 118.06 122.00 118.06 118.06 1,714 -6.38(-5.13%)
Aug 31, 2022 125.00 126.44 123.78 124.44 1,717 -1.33(-1.06%)
Aug 30, 2022 130.02 130.02 125.77 125.77 2,448 -2.98(-2.31%)
Aug 29, 2022 126.25 139.15 126.25 128.75 1,976 -2.69(-2.05%)
Aug 26, 2022 132.20 132.20 131.44 131.44 1,043 +3.43(+2.68%)
Aug 24, 2022 128.01 854 -4.99(-3.75%)
Aug 23, 2022 133.00 133.00 133.00 133.00 1,364 -2.75(-2.03%)
Aug 22, 2022 133.86 135.75 133.86 135.75 1,860 +4.60(+3.51%)
Aug 19, 2022 134.13 134.29 130.65 131.15 1,231 +0.98(+0.75%)
Aug 18, 2022 129.25 130.17 129.25 130.17 870 -3.96(-2.95%)
Aug 17, 2022 134.13 134.13 134.13 134.13 725 +0.00(+0.00%)
Aug 16, 2022 128.16 134.13 128.16 134.13 901 +2.59(+1.97%)
Aug 15, 2022 131.66 131.66 131.50 131.54 1,216 +4.15(+3.26%)
Aug 12, 2022 133.59 133.59 127.39 127.39 663 -1.12(-0.88%)
Aug 11, 2022 132.34 132.50 127.39 128.51 1,722 -3.92(-2.96%)
Aug 10, 2022 133.97 133.97 132.43 132.43 2,589 +4.27(+3.33%)
Aug 09, 2022 128.16 128.16 128.16 128.16 570 -5.18(-3.88%)
Aug 08, 2022 133.34 133.34 133.34 133.34 747 +5.18(+4.04%)
Aug 05, 2022 134.13 134.13 128.16 128.16 1,269 -5.18(-3.88%)
Aug 04, 2022 133.59 133.59 129.16 133.34 976 +3.04(+2.33%)
Aug 02, 2022 130.30 576 -2.34(-1.76%)
Aug 01, 2022 133.84 133.84 131.75 132.64 2,435 +1.92(+1.47%)
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%)
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.