Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

133.87 +6.81 (+5.36%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 125.93 128.32 125.93 127.06 2,455 +0.97(+0.77%)
May 19, 2022 122.09 126.09 122.09 126.09 2,312 +0.60(+0.48%)
May 18, 2022 128.92 128.92 125.41 125.49 3,827 -3.73(-2.89%)
May 17, 2022 131.92 131.92 129.22 129.22 1,631 +2.64(+2.09%)
May 16, 2022 128.00 129.10 123.50 126.58 10,563 +0.76(+0.60%)
May 13, 2022 124.06 125.92 123.25 125.82 6,231 +5.10(+4.22%)
May 12, 2022 120.00 123.92 120.00 120.72 4,015 -1.98(-1.61%)
May 11, 2022 122.04 122.88 121.00 122.70 4,104 -1.05(-0.85%)
May 10, 2022 123.08 128.67 123.00 123.75 3,329 +2.22(+1.83%)
May 09, 2022 126.62 127.10 121.45 121.53 2,102 -4.05(-3.23%)
May 06, 2022 124.08 129.32 124.08 125.58 2,191 -2.02(-1.58%)
May 05, 2022 128.14 130.16 127.52 127.60 1,681 -1.65(-1.28%)
May 04, 2022 134.32 134.32 129.25 129.25 4,181 -0.83(-0.64%)
May 03, 2022 134.04 135.23 130.08 130.08 1,784 +0.08(+0.06%)
May 02, 2022 130.08 130.08 130.00 130.00 1,582 -2.33(-1.76%)
Apr 29, 2022 135.12 135.17 132.33 132.33 2,497 +2.50(+1.93%)
Apr 28, 2022 132.31 132.31 129.75 129.83 2,041 +0.50(+0.39%)
Apr 27, 2022 133.92 133.92 129.33 129.33 1,651 -0.13(-0.10%)
Apr 26, 2022 133.32 133.32 129.46 129.46 1,779 +0.13(+0.10%)
Apr 25, 2022 132.00 132.00 128.87 129.33 1,218 -5.34(-3.97%)
Apr 22, 2022 131.60 134.67 131.60 134.67 1,170 -0.71(-0.52%)
Apr 21, 2022 135.46 135.46 135.38 135.38 2,092 -1.45(-1.06%)
Apr 20, 2022 137.32 137.92 136.62 136.83 2,558 +1.75(+1.30%)
Apr 19, 2022 135.70 138.72 135.08 135.08 1,607 -6.49(-4.58%)
Apr 18, 2022 143.57 143.57 135.12 141.57 1,964 +7.57(+5.65%)
Apr 14, 2022 141.42 141.50 134.00 134.00 2,401 -0.72(-0.53%)
Apr 13, 2022 134.00 138.32 134.00 134.72 2,232 -3.70(-2.67%)
Apr 12, 2022 136.76 138.42 135.10 138.42 1,496 +0.47(+0.34%)
Apr 11, 2022 137.95 137.95 137.95 137.95 1,039 -2.97(-2.11%)
Apr 08, 2022 143.82 143.90 140.92 140.92 1,360 +1.03(+0.74%)
Apr 07, 2022 139.62 140.26 138.12 139.89 2,825 +2.27(+1.65%)
Apr 06, 2022 136.85 137.92 136.61 137.62 6,988 +4.01(+3.00%)
Apr 05, 2022 134.95 134.95 133.61 133.61 1,615 -2.66(-1.95%)
Apr 04, 2022 136.27 136.35 136.27 136.27 1,098 +3.02(+2.27%)
Apr 01, 2022 129.20 133.51 129.12 133.25 1,490 -1.38(-1.03%)
Mar 31, 2022 136.90 136.98 134.63 134.63 1,080 +3.17(+2.41%)
Mar 30, 2022 129.00 137.00 129.00 131.46 4,798 -4.65(-3.42%)
Mar 29, 2022 136.11 136.11 136.11 136.11 760 +2.68(+2.01%)
Mar 28, 2022 133.43 133.43 133.43 133.43 884 -1.18(-0.88%)
Mar 25, 2022 125.15 134.92 125.15 134.61 2,759 +0.69(+0.52%)
Mar 24, 2022 124.41 133.92 124.41 133.92 2,505 +4.15(+3.20%)
Mar 23, 2022 122.10 129.77 122.10 129.77 2,699 +1.85(+1.45%)
Mar 22, 2022 125.30 127.92 125.30 127.92 1,663 +6.13(+5.03%)
Mar 21, 2022 127.92 128.00 121.79 121.79 2,612 -6.13(-4.79%)
Mar 18, 2022 128.35 128.35 122.38 127.92 2,893 +3.84(+3.09%)
Mar 17, 2022 124.92 127.90 124.00 124.08 2,715 +2.75(+2.27%)
Mar 16, 2022 121.33 124.92 121.33 121.33 1,109 +0.01(+0.01%)
Mar 15, 2022 123.67 123.67 119.53 121.32 1,854 +0.59(+0.49%)
Mar 14, 2022 122.42 122.42 120.73 120.73 2,012 +0.88(+0.73%)
Mar 11, 2022 119.90 122.34 119.58 119.85 5,844 -2.57(-2.10%)
Mar 10, 2022 122.42 122.42 122.42 122.42 1,451 +3.12(+2.62%)
Mar 09, 2022 114.58 121.92 113.19 119.30 4,534 +6.47(+5.73%)
Mar 08, 2022 111.88 117.51 111.80 112.83 6,196 -1.44(-1.26%)
Mar 07, 2022 116.37 116.37 112.26 114.27 2,024 +1.03(+0.91%)
Mar 04, 2022 117.82 117.82 113.24 113.24 2,738 -5.11(-4.32%)
Mar 03, 2022 118.35 118.35 118.35 118.35 1,256 -6.57(-5.26%)
Mar 02, 2022 122.45 124.92 122.45 124.92 902 +2.92(+2.39%)
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.