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 (%)
May 29, 2020 109.30 111.00 105.57 107.26 3,000 -0.74(-0.69%)
May 28, 2020 108.71 108.71 106.60 108.00 2,609 +3.75(+3.60%)
May 27, 2020 103.65 104.25 100.25 104.25 3,360 -2.10(-1.97%)
May 26, 2020 108.72 110.00 106.35 106.35 3,183 -4.25(-3.84%)
May 22, 2020 110.01 111.00 107.80 110.60 6,500 -0.80(-0.72%)
May 21, 2020 115.57 115.57 110.00 111.40 10,288 +2.03(+1.85%)
May 20, 2020 107.70 110.75 107.70 109.38 951 +1.99(+1.85%)
May 19, 2020 106.90 107.39 106.90 107.39 378 -1.29(-1.18%)
May 18, 2020 106.04 109.00 106.00 108.67 2,805 +3.67(+3.50%)
May 15, 2020 105.00 105.00 105.00 105.00 300 -1.05(-0.99%)
May 14, 2020 107.54 107.54 106.05 106.05 689 -4.62(-4.18%)
May 13, 2020 107.50 110.70 107.50 110.67 611 +0.01(+0.01%)
May 12, 2020 110.66 110.66 110.66 110.66 147 +2.51(+2.32%)
May 11, 2020 106.37 108.15 106.00 108.15 1,728 +4.65(+4.49%)
May 08, 2020 103.50 103.50 103.50 217 +0.00(+0.00%)
May 07, 2020 106.62 106.62 103.50 103.50 494 -7.25(-6.55%)
May 06, 2020 110.71 110.75 110.71 110.75 1,143 +5.50(+5.23%)
May 05, 2020 105.25 105.25 105.25 476 +0.00(+0.00%)
May 04, 2020 104.00 105.25 104.00 105.25 906 +0.50(+0.48%)
May 01, 2020 103.78 106.17 103.78 104.75 4,900 -1.55(-1.46%)
Apr 30, 2020 106.00 108.50 104.29 106.30 16,795 +5.01(+4.95%)
Apr 29, 2020 103.45 103.45 101.29 101.29 721 -2.21(-2.14%)
Apr 28, 2020 102.70 103.50 102.70 103.50 710 +4.50(+4.55%)
Apr 27, 2020 99.00 99.00 99.00 9 +0.00(+0.00%)
Apr 24, 2020 101.25 101.25 99.00 99.00 1,100 -0.75(-0.75%)
Apr 23, 2020 98.50 99.75 98.50 99.75 415 +1.15(+1.17%)
Apr 22, 2020 98.60 98.60 98.60 58 +0.00(+0.00%)
Apr 21, 2020 100.05 100.05 98.14 98.60 4,529 -3.66(-3.58%)
Apr 20, 2020 99.97 102.26 99.97 102.26 407 +3.26(+3.29%)
Apr 17, 2020 101.50 101.50 99.00 99.00 6,700 +2.25(+2.33%)
Apr 16, 2020 97.72 97.72 96.75 96.75 436 +0.00(+0.00%)
Apr 15, 2020 96.75 96.75 96.75 96.75 1,213 +0.29(+0.30%)
Apr 14, 2020 94.95 96.46 94.95 96.46 7,121 +1.49(+1.57%)
Apr 13, 2020 91.01 94.97 91.01 94.97 1,222 +8.87(+10.30%)
Apr 09, 2020 86.10 86.10 86.10 86.10 300 +1.05(+1.23%)
Apr 08, 2020 85.05 85.05 85.05 76 +0.00(+0.00%)
Apr 07, 2020 85.09 85.09 85.05 85.05 878 -0.35(-0.41%)
Apr 06, 2020 85.40 85.40 85.40 5 +0.00(+0.00%)
Apr 03, 2020 85.40 85.40 85.40 72 +0.00(+0.00%)
Apr 02, 2020 85.40 85.40 85.40 58 +0.00(+0.00%)
Apr 01, 2020 88.64 88.64 85.40 85.40 478 -5.10(-5.64%)
Mar 31, 2020 90.50 90.50 90.50 90.50 213 +3.13(+3.58%)
Mar 30, 2020 87.50 87.50 87.37 87.37 125,277 +2.27(+2.66%)
Mar 27, 2020 85.01 85.10 80.70 85.10 93,300 +1.43(+1.71%)
Mar 26, 2020 83.00 83.67 83.00 83.67 1,809 +3.62(+4.52%)
Mar 25, 2020 82.71 82.71 77.45 80.05 742 -2.26(-2.74%)
Mar 24, 2020 76.45 82.31 76.45 82.31 1,770 +3.40(+4.31%)
Mar 23, 2020 78.90 78.90 78.90 78.90 830 -2.45(-3.01%)
Mar 20, 2020 81.36 81.36 81.36 81.36 50,900 +2.02(+2.54%)
Mar 19, 2020 75.15 79.38 75.15 79.34 1,719 +1.59(+2.05%)
Mar 18, 2020 77.75 77.75 77.75 77.75 405 -3.79(-4.65%)
Mar 17, 2020 80.40 81.54 80.40 81.54 13,105 +5.54(+7.29%)
Mar 16, 2020 76.00 76.00 76.00 20 +0.00(+0.00%)
Mar 13, 2020 77.58 78.47 76.00 76.00 900 -3.66(-4.59%)
Mar 12, 2020 81.20 81.20 77.89 79.66 4,053 -7.34(-8.44%)
Mar 11, 2020 87.04 87.04 87.00 87.00 464 -10.58(-10.85%)
Mar 10, 2020 97.58 97.58 97.58 68 +0.00(+0.00%)
Mar 09, 2020 97.58 97.58 97.58 4 +0.00(+0.00%)
Mar 06, 2020 97.58 97.58 97.58 81 +0.00(+0.00%)
Mar 05, 2020 97.58 97.58 97.58 97.58 440 +1.43(+1.49%)
Mar 04, 2020 96.21 96.21 96.15 96.15 440 +5.35(+5.89%)
Mar 03, 2020 90.80 90.80 90.80 90.80 225 +0.00(+0.00%)
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.