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 (%)
Oct 31, 2017 66.50 67.83 66.50 66.50 370 -1.70(-2.50%)
Oct 19, 2017 68.20 68.20 68.20 0 -0.32(-0.47%)
Oct 17, 2017 68.52 68.52 68.52 0 +0.82(+1.22%)
Oct 16, 2017 67.70 67.70 67.70 67.70 100 +0.15(+0.22%)
Oct 13, 2017 67.55 67.55 67.55 67.55 1,000 +0.60(+0.90%)
Oct 10, 2017 66.95 66.95 66.95 0 -0.05(-0.07%)
Oct 06, 2017 67.00 67.00 67.00 31 +0.22(+0.33%)
Oct 04, 2017 66.78 66.78 66.78 0 -0.22(-0.33%)
Oct 02, 2017 67.00 67.00 67.00 0 +2.18(+3.36%)
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%)
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.