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 (%)
Oct 31, 2022 116.35 119.04 116.06 116.44 5,395 +2.04(+1.78%)
Oct 28, 2022 116.85 118.90 114.40 114.40 5,649 -0.95(-0.82%)
Oct 27, 2022 116.16 116.40 113.80 115.35 5,511 +0.88(+0.76%)
Oct 26, 2022 111.30 114.47 111.30 114.47 2,130 +3.27(+2.95%)
Oct 25, 2022 110.75 112.02 110.75 111.20 2,233 +2.24(+2.06%)
Oct 24, 2022 108.65 112.02 106.01 108.96 6,730 -0.94(-0.86%)
Oct 21, 2022 107.25 109.90 105.50 109.90 3,904 +0.02(+0.02%)
Oct 20, 2022 106.72 109.88 106.06 109.88 1,670 +1.63(+1.51%)
Oct 19, 2022 108.55 112.50 108.25 108.25 4,693 -1.63(-1.48%)
Oct 18, 2022 113.34 113.34 109.88 109.88 1,201 -4.42(-3.87%)
Oct 17, 2022 111.96 114.30 111.96 114.30 1,553 +2.95(+2.65%)
Oct 14, 2022 109.70 111.35 109.06 111.35 2,380 +3.75(+3.49%)
Oct 13, 2022 108.08 109.78 107.60 107.60 1,822 -1.50(-1.37%)
Oct 12, 2022 109.00 109.66 109.00 109.10 2,164 -0.06(-0.05%)
Oct 11, 2022 105.26 111.35 105.26 109.16 2,542 -1.44(-1.30%)
Oct 10, 2022 108.36 110.60 108.36 110.60 1,074 +1.10(+1.00%)
Oct 07, 2022 109.52 110.20 109.20 109.50 2,539 +0.38(+0.35%)
Oct 06, 2022 110.00 111.34 108.96 109.12 5,091 -3.02(-2.69%)
Oct 05, 2022 111.60 113.62 111.60 112.14 3,654 -0.86(-0.76%)
Oct 04, 2022 111.75 114.00 111.75 113.00 1,691 +1.75(+1.57%)
Oct 03, 2022 109.55 111.25 109.55 111.25 2,966 +4.15(+3.87%)
Sep 30, 2022 109.10 112.25 107.10 107.10 3,022 -1.90(-1.74%)
Sep 29, 2022 106.00 109.99 106.00 109.00 11,219 +0.74(+0.68%)
Sep 28, 2022 109.00 109.00 108.20 108.26 4,244 +1.76(+1.65%)
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%)
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.