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

Astrazeneca Plc Ord (OP: AZNCF )

145.10 -0.95 (-0.65%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 26, 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, 2014 72.00 72.00 72.00 72.00 100 -0.05(-0.07%)
Sep 29, 2014 72.05 72.05 72.05 72.05 115 +0.23(+0.31%)
Sep 25, 2014 71.82 71.82 71.82 0 -0.18(-0.24%)
Sep 23, 2014 72.00 72.00 72.00 890 -2.80(-3.74%)
Sep 22, 2014 74.80 74.80 74.80 74.80 150 -0.40(-0.53%)
Sep 19, 2014 75.20 75.20 75.20 75.20 827 +1.15(+1.55%)
Sep 18, 2014 74.05 74.05 74.05 74.05 135 +0.50(+0.68%)
Sep 17, 2014 73.55 73.55 73.55 73.55 897 +0.00(+0.00%)
Sep 12, 2014 73.55 73.55 73.55 40 +0.15(+0.20%)
Sep 11, 2014 73.50 73.50 73.40 73.40 458 -0.70(-0.94%)
Sep 05, 2014 74.10 74.10 74.10 0 -1.08(-1.44%)
Sep 03, 2014 75.18 75.18 75.18 0 +1.68(+2.29%)
Aug 27, 2014 73.50 73.50 73.50 120 -0.30(-0.41%)
Aug 26, 2014 73.90 73.90 73.80 73.80 400 -0.10(-0.14%)
Aug 25, 2014 73.90 73.90 73.90 73.90 207 +1.05(+1.44%)
Aug 22, 2014 69.10 69.10 72.85 104 +3.75(+5.43%)
Aug 08, 2014 69.10 69.10 69.10 20 -1.10(-1.57%)
Aug 07, 2014 70.20 70.20 70.20 70.20 400 -2.75(-3.77%)
Aug 05, 2014 72.95 72.95 72.95 0 -0.15(-0.21%)
Jul 31, 2014 73.10 73.10 73.10 0 -0.18(-0.25%)
Jul 29, 2014 73.28 73.28 73.28 0 -0.37(-0.50%)
Jul 28, 2014 73.65 73.65 73.65 73.65 442 -0.70(-0.94%)
Jul 25, 2014 74.35 74.35 74.35 74.35 304 -0.50(-0.67%)
Jul 24, 2014 74.85 74.85 74.85 74.85 100 +0.00(+0.00%)
Jul 23, 2014 74.85 74.85 74.85 74.85 100 +1.45(+1.98%)
Jul 17, 2014 73.40 73.40 73.40 15 -0.90(-1.21%)
Jul 11, 2014 74.30 74.30 74.30 0 -0.10(-0.13%)
Jul 10, 2014 74.40 74.40 74.40 74.40 150 -1.60(-2.11%)
Jul 07, 2014 76.00 76.00 76.00 0 -0.40(-0.52%)
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.