Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	78.50	79.02	78.50	78.65	9,730	+1.05(+1.35%)
Apr 29, 2014	78.30	78.93	77.60	77.60	218,677	+2.85(+3.81%)
Apr 28, 2014	79.90	79.90	74.75	74.75	5,281	+7.00(+10.33%)
Apr 25, 2014	68.00	68.00	67.75	67.75	810	-1.65(-2.38%)
Apr 24, 2014	69.80	69.80	69.40	69.40	545	+1.12(+1.64%)
Apr 23, 2014	68.28	68.28	68.28	68.28	252	+1.61(+2.41%)
Apr 22, 2014	67.95	68.58	66.67	66.67	2,495	-1.33(-1.95%)
Apr 21, 2014	65.50	68.00	65.50	68.00	1,020	+4.30(+6.75%)
Apr 17, 2014		63.70	63.70	63.70	0	+0.60(+0.95%)
Apr 16, 2014	63.10	63.10	63.10	63.10	280	+1.10(+1.77%)
Apr 15, 2014	63.20	63.20	62.00	62.00	13,514	-0.25(-0.40%)
Apr 14, 2014	62.25	62.25	62.25	62.25	875	-0.08(-0.13%)
Apr 11, 2014	63.39	63.39	62.33	62.33	0	-1.82(-2.84%)
Apr 10, 2014	64.15	64.15	64.15	64.15	162	+0.45(+0.71%)
Apr 09, 2014	63.70	63.70	63.70	63.70	1,300	+0.25(+0.39%)
Apr 08, 2014	63.45	63.45	63.45	63.45	392	-0.40(-0.63%)
Apr 07, 2014	64.00	64.94	63.85	63.85	937	-0.85(-1.31%)
Apr 04, 2014	65.57	65.57	64.70	64.70	0	-1.31(-1.98%)
Apr 03, 2014	65.97	66.01	65.97	66.01	855	+0.09(+0.14%)

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.