Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc Ord (OP: AZNCF )

156.01 +3.68 (+2.41%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 10, 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 30, 2009 44.92 44.92 44.92 44.92 0 -0.18(-0.39%)
Sep 29, 2009 45.10 45.10 45.10 45.10 1,440 +0.35(+0.78%)
Sep 28, 2009 45.40 45.40 44.60 44.75 856 +0.90(+2.05%)
Sep 25, 2009 43.85 43.85 43.85 43.85 150 -0.85(-1.90%)
Sep 24, 2009 44.70 44.70 44.70 44.70 115 -0.60(-1.32%)
Sep 21, 2009 45.30 45.30 45.30 0 -1.74(-3.69%)
Aug 31, 2009 47.04 47.04 47.04 438 +0.54(+1.16%)
Aug 24, 2009 46.50 46.50 46.50 0 +0.23(+0.50%)
Aug 21, 2009 46.27 46.27 46.27 46.27 100,800 +0.27(+0.59%)
Aug 12, 2009 46.00 46.00 46.00 46.00 500 -0.86(-1.84%)
Aug 06, 2009 46.86 46.86 46.86 0 -1.14(-2.37%)
Aug 04, 2009 48.00 48.00 48.00 0 +1.50(+3.23%)
Jul 30, 2009 46.50 46.50 46.50 0 +0.45(+0.98%)
Jul 28, 2009 46.05 46.05 46.05 46.05 0 +0.70(+1.54%)
Jul 16, 2009 45.35 45.35 45.35 45.35 0 +2.60(+6.08%)
Jul 10, 2009 42.75 42.75 42.75 42.75 235,144 -0.75(-1.72%)
Jul 09, 2009 44.15 44.15 43.50 43.50 469 +0.50(+1.16%)
Jul 08, 2009 43.00 43.00 43.00 43.00 672 -0.43(-0.98%)
Jul 02, 2009 43.43 43.43 43.43 0 -1.82(-4.03%)
Jun 26, 2009 45.25 45.25 45.25 0 +0.35(+0.78%)
Jun 25, 2009 44.90 44.90 44.90 44.90 1,398 +0.40(+0.90%)
Jun 24, 2009 44.50 44.50 44.50 44.50 195 +1.50(+3.49%)
Jun 15, 2009 43.00 43.00 43.00 0 -0.47(-1.09%)
Jun 12, 2009 43.47 43.47 43.47 43.47 41,646 +3.17(+7.87%)
Jun 05, 2009 40.30 40.30 40.30 0 -0.60(-1.47%)
Jun 04, 2009 40.90 40.90 40.90 40.90 900 -0.35(-0.85%)
May 29, 2009 41.25 41.25 41.25 41.25 0 +1.50(+3.77%)
May 19, 2009 39.75 39.75 39.75 0 +2.00(+5.30%)
May 11, 2009 37.75 37.75 37.75 0 +2.00(+5.59%)
May 06, 2009 35.75 35.75 35.75 35.75 0 -0.35(-0.97%)
May 04, 2009 36.10 36.10 36.10 0 +2.25(+6.65%)
Apr 20, 2009 33.85 33.85 33.85 33.85 0 +0.25(+0.74%)
Mar 30, 2009 33.60 33.60 33.60 33.60 25,200 +0.45(+1.36%)
Mar 24, 2009 33.15 33.15 33.15 0 +0.35(+1.07%)
Mar 20, 2009 32.80 32.80 32.80 32.80 0 +2.25(+7.36%)
Mar 12, 2009 30.55 30.55 30.55 30.55 0 +0.00(+0.00%)
Mar 11, 2009 30.55 30.55 30.55 30.55 200 +0.35(+1.16%)
Mar 06, 2009 30.20 30.20 30.20 0 +0.00(+0.00%)
Mar 05, 2009 30.20 30.20 30.20 30.20 575 -1.85(-5.77%)
Mar 04, 2009 32.05 32.05 32.05 0 -3.20(-9.08%)
Feb 25, 2009 35.25 35.25 35.25 0 +0.00(+0.00%)
Feb 24, 2009 35.25 35.25 35.25 35.25 200 +0.00(+0.00%)
Feb 23, 2009 35.25 35.25 35.25 0 +0.00(+0.00%)
Feb 20, 2009 35.25 35.25 35.25 35.25 142 -1.85(-4.99%)
Feb 13, 2009 37.10 37.10 37.10 0 -1.25(-3.26%)
Feb 10, 2009 38.35 38.35 38.35 38.35 0 +0.00(+0.00%)
Feb 09, 2009 38.35 38.35 38.35 38.35 350 +0.00(+0.00%)
Feb 02, 2009 38.35 38.35 38.35 0 +0.00(+0.00%)
Jan 30, 2009 38.35 38.35 38.35 38.35 207 -1.15(-2.91%)
Jan 26, 2009 39.50 39.50 39.50 0 +0.00(+0.00%)
Jan 23, 2009 39.50 39.50 39.50 39.50 155 -1.00(-2.47%)
Jan 13, 2009 40.50 40.50 40.50 0 +0.00(+0.00%)
Jan 12, 2009 40.50 40.50 40.50 40.50 100 +0.57(+1.43%)
Dec 31, 2008 39.93 39.93 39.93 0 +0.00(+0.00%)
Dec 30, 2008 39.93 39.93 39.93 39.93 976 -0.55(-1.36%)
Dec 19, 2008 40.48 40.48 40.48 0 +0.00(+0.00%)
Dec 18, 2008 40.48 40.48 40.48 40.48 120,000 +1.23(+3.12%)
Dec 17, 2008 39.25 39.25 39.25 0 +0.00(+0.00%)
Dec 16, 2008 39.25 39.25 39.25 39.25 2,400 -0.50(-1.26%)
Dec 09, 2008 39.75 39.75 39.75 0 +0.00(+0.00%)
Dec 08, 2008 39.75 39.75 39.75 39.75 2,346 +3.00(+8.16%)
Dec 03, 2008 36.75 36.75 36.75 0 +0.00(+0.00%)
Dec 02, 2008 36.75 36.75 36.75 36.75 142 +0.50(+1.38%)
Dec 01, 2008 36.25 36.25 36.25 36.25 100 -1.75(-4.61%)
Nov 25, 2008 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 24, 2008 38.00 38.00 38.00 38.00 382 +2.34(+6.56%)
Nov 21, 2008 35.66 35.66 35.66 0 +0.00(+0.00%)
Nov 20, 2008 35.66 35.66 35.66 35.66 135 -1.39(-3.75%)
Nov 19, 2008 37.05 37.05 37.05 37.05 2,104 -4.70(-11.26%)
Nov 18, 2008 41.75 41.75 41.75 41.75 2,268 -0.25(-0.60%)
Nov 17, 2008 42.06 42.06 41.75 42.00 454,701 +0.40(+0.96%)
Nov 14, 2008 41.60 41.60 41.60 0 +0.00(+0.00%)
Nov 13, 2008 41.60 41.60 41.60 41.60 100 -1.50(-3.48%)
Nov 12, 2008 43.10 43.10 43.10 0 +0.00(+0.00%)
Nov 11, 2008 43.10 43.10 43.10 43.10 100 -0.18(-0.42%)
Nov 10, 2008 44.05 44.05 43.28 43.28 76,142 +2.78(+6.87%)
Nov 07, 2008 40.50 40.50 40.50 0 +0.00(+0.00%)
Nov 06, 2008 40.25 40.50 40.25 40.50 91,025 -2.20(-5.15%)
Nov 05, 2008 42.70 42.70 42.70 42.70 500 +4.30(+11.20%)
Oct 22, 2008 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 21, 2008 38.40 38.40 38.40 38.40 598 -1.57(-3.92%)
Oct 15, 2008 39.97 39.97 39.97 0 +0.00(+0.00%)
Oct 14, 2008 40.36 39.97 39.97 39.97 234 -0.39(-0.97%)
Oct 09, 2008 40.36 40.36 40.36 0 +0.00(+0.00%)
Oct 08, 2008 40.36 40.36 40.36 40.36 600 -3.19(-7.33%)
Oct 07, 2008 41.55 43.55 43.55 43.55 366 +2.00(+4.81%)
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.