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

Astrazeneca Plc Ord (OP: AZNCF )

153.00 +0.12 (+0.08%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 15, 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 (%)
May 14, 2024 149.65 156.06 149.65 152.88 1,169 -2.96(-1.90%)
May 13, 2024 155.76 155.84 155.76 155.84 550 -0.17(-0.11%)
May 10, 2024 156.62 156.62 156.01 156.01 19,656 +3.68(+2.41%)
May 09, 2024 147.65 152.33 147.65 152.33 775 -0.07(-0.05%)
May 08, 2024 155.12 155.12 150.76 152.40 15,196 +5.75(+3.92%)
May 07, 2024 157.64 157.64 146.65 146.65 10,261 -1.58(-1.07%)
May 06, 2024 159.12 159.12 148.23 148.23 1,851 -1.02(-0.68%)
May 03, 2024 151.00 151.00 149.25 149.25 1,742 -4.23(-2.76%)
May 02, 2024 153.88 153.88 153.48 153.48 579 +2.46(+1.63%)
May 01, 2024 151.02 151.02 149.00 151.02 986 +0.02(+0.02%)
Apr 30, 2024 151.00 151.00 150.16 151.00 2,125 +4.75(+3.25%)
Apr 29, 2024 152.66 152.66 146.25 146.25 20,005 +1.15(+0.79%)
Apr 26, 2024 148.32 150.78 142.65 145.10 55,915 -0.96(-0.65%)
Apr 25, 2024 150.85 150.85 146.06 146.06 9,266 +10.71(+7.91%)
Apr 24, 2024 135.35 135.35 135.35 135.35 401 -4.95(-3.53%)
Apr 23, 2024 140.12 143.40 139.50 140.30 1,510 +1.57(+1.13%)
Apr 22, 2024 138.25 140.47 136.35 138.73 3,657 +2.53(+1.86%)
Apr 19, 2024 135.62 136.20 133.20 136.20 1,730 -2.04(-1.48%)
Apr 18, 2024 138.06 138.24 133.20 138.24 797 -1.91(-1.36%)
Apr 17, 2024 140.15 140.15 140.15 140.15 559 +4.84(+3.58%)
Apr 16, 2024 138.80 138.80 135.30 135.31 1,139 -0.63(-0.47%)
Apr 15, 2024 137.20 137.20 135.94 135.94 765 -2.94(-2.12%)
Apr 12, 2024 136.48 138.88 136.32 138.88 962 +2.38(+1.74%)
Apr 11, 2024 138.25 139.85 136.50 136.50 1,669 +0.25(+0.18%)
Apr 10, 2024 134.20 136.25 134.20 136.25 701 +1.49(+1.11%)
Apr 09, 2024 133.91 137.10 133.91 134.76 1,281 -1.88(-1.38%)
Apr 08, 2024 128.65 136.64 128.65 136.64 1,461 +3.42(+2.57%)
Apr 05, 2024 133.40 133.40 133.22 133.22 1,097 -4.13(-3.01%)
Apr 04, 2024 136.00 137.35 136.00 137.35 680 +5.59(+4.24%)
Apr 03, 2024 134.64 134.64 129.71 131.76 1,469 +0.10(+0.08%)
Apr 02, 2024 131.66 131.66 131.66 131.66 572 -4.14(-3.05%)
Apr 01, 2024 129.54 135.84 129.54 135.80 1,496 -1.16(-0.85%)
Mar 28, 2024 135.90 136.96 133.98 136.96 2,850 +2.25(+1.67%)
Mar 27, 2024 133.00 135.08 133.00 134.71 2,917 +4.16(+3.18%)
Mar 26, 2024 130.25 130.55 129.50 130.55 2,378 -2.67(-2.00%)
Mar 25, 2024 133.36 133.42 133.22 133.22 1,361 +0.85(+0.64%)
Mar 22, 2024 134.50 134.50 132.37 132.37 1,334 +1.37(+1.05%)
Mar 21, 2024 131.00 131.00 131.00 131.00 701 +0.01(+0.01%)
Mar 20, 2024 130.90 130.99 129.50 130.99 1,800 +1.05(+0.81%)
Mar 19, 2024 127.30 129.94 127.30 129.94 790 -0.97(-0.74%)
Mar 18, 2024 133.08 133.08 130.91 130.91 823 -0.51(-0.39%)
Mar 15, 2024 134.85 134.85 131.42 131.42 1,045 -2.71(-2.02%)
Mar 14, 2024 135.90 135.90 131.88 134.12 1,144 -2.28(-1.67%)
Mar 13, 2024 133.53 136.40 133.53 136.40 480 +3.08(+2.31%)
Mar 12, 2024 136.06 136.06 133.32 133.32 2,194 -0.06(-0.04%)
Mar 11, 2024 133.16 134.25 132.50 133.38 1,757 +2.25(+1.72%)
Mar 08, 2024 133.40 133.40 131.12 131.12 1,409 +1.88(+1.45%)
Mar 07, 2024 133.45 133.45 128.78 129.25 1,011 +0.35(+0.27%)
Mar 06, 2024 130.35 130.35 128.90 128.90 890 +2.90(+2.30%)
Mar 05, 2024 128.00 128.00 126.00 126.00 1,721 -3.65(-2.82%)
Mar 04, 2024 128.59 129.65 127.00 129.65 1,484 -0.35(-0.27%)
Mar 01, 2024 128.10 130.00 126.25 130.00 5,153 +3.38(+2.67%)
Feb 29, 2024 126.93 126.93 126.62 126.62 7,341 -4.38(-3.34%)
Feb 27, 2024 131.00 863 +1.01(+0.78%)
Feb 26, 2024 133.10 133.10 129.99 129.99 1,213 +0.84(+0.65%)
Feb 23, 2024 126.50 129.71 126.50 129.15 4,487 +2.68(+2.12%)
Feb 22, 2024 125.92 127.34 123.91 126.47 2,399 -0.53(-0.42%)
Feb 21, 2024 127.38 129.60 127.00 127.00 3,171 -1.50(-1.17%)
Feb 20, 2024 129.78 129.90 128.12 128.50 1,797 +1.12(+0.88%)
Feb 16, 2024 126.62 127.38 126.42 127.38 1,312 +3.38(+2.73%)
Feb 15, 2024 126.16 126.40 120.91 124.00 2,197 +2.20(+1.81%)
Feb 14, 2024 124.58 124.84 119.00 121.80 11,648 -1.70(-1.38%)
Feb 13, 2024 120.74 123.56 118.16 123.50 76,641 +2.83(+2.35%)
Feb 12, 2024 122.80 122.85 120.50 120.67 1,824 -2.83(-2.30%)
Feb 09, 2024 121.75 124.50 121.75 123.50 1,648 -1.50(-1.20%)
Feb 08, 2024 122.00 125.00 122.00 125.00 2,272 -8.34(-6.25%)
Feb 07, 2024 133.34 133.34 133.34 133.34 2,865 -0.50(-0.37%)
Feb 06, 2024 132.94 133.84 131.62 133.84 1,153 +5.80(+4.53%)
Feb 05, 2024 131.68 131.80 128.04 128.04 1,177 -3.86(-2.93%)
Feb 02, 2024 131.90 131.90 131.90 131.90 541 -0.22(-0.17%)
Feb 01, 2024 131.66 133.36 131.66 132.12 1,130 -0.28(-0.21%)
Jan 31, 2024 135.72 135.72 132.40 132.40 1,245 +1.15(+0.88%)
Jan 30, 2024 136.59 136.59 131.25 131.25 833 -1.23(-0.93%)
Jan 29, 2024 135.34 135.70 132.40 132.48 1,349 +0.73(+0.55%)
Jan 26, 2024 135.90 137.34 131.30 131.75 4,019 -0.29(-0.22%)
Jan 25, 2024 132.04 132.04 130.30 132.04 797 +0.12(+0.09%)
Jan 24, 2024 131.92 134.34 131.92 131.92 976 -2.98(-2.21%)
Jan 23, 2024 133.34 134.90 131.70 134.90 1,258 -1.38(-1.01%)
Jan 22, 2024 135.26 136.34 135.26 136.28 2,145 +4.48(+3.40%)
Jan 19, 2024 134.46 134.46 131.80 131.80 1,134 -0.45(-0.34%)
Jan 18, 2024 135.42 135.42 131.62 132.25 3,123 -1.75(-1.31%)
Jan 17, 2024 133.28 134.00 133.00 134.00 1,351 +1.04(+0.78%)
Jan 16, 2024 134.63 136.58 132.96 132.96 3,836 -6.80(-4.87%)
Jan 12, 2024 139.85 139.85 139.76 139.76 1,081 +2.74(+2.00%)
Jan 11, 2024 138.22 139.68 137.02 137.02 2,026 -0.20(-0.15%)
Jan 10, 2024 139.05 139.10 137.22 137.22 2,178 -2.34(-1.67%)
Jan 09, 2024 135.25 140.00 135.25 139.56 1,162 +0.06(+0.04%)
Jan 08, 2024 139.34 139.84 136.04 139.50 5,268 +3.84(+2.83%)
Jan 05, 2024 136.72 139.84 135.66 135.66 2,190 -1.39(-1.01%)
Jan 04, 2024 139.12 139.40 137.05 137.05 770 -1.41(-1.02%)
Jan 03, 2024 138.84 138.84 138.25 138.46 3,155 +5.65(+4.25%)
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.