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

Astrazeneca Plc Ord (OP: AZNCF )

149.00 -2.00 (-1.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 31, 2016 58.53 58.53 58.53 58.53 1,093 -0.32(-0.54%)
May 27, 2016 58.85 58.85 58.85 0 -0.35(-0.59%)
May 26, 2016 59.20 59.20 59.20 59.20 890 -0.10(-0.17%)
May 25, 2016 59.30 59.30 59.30 59.30 138 +1.13(+1.94%)
May 24, 2016 58.11 58.17 58.11 58.17 3,262 +1.92(+3.41%)
May 20, 2016 56.25 56.25 56.25 95 -0.65(-1.14%)
May 18, 2016 56.90 56.90 56.90 0 -0.15(-0.26%)
May 17, 2016 57.05 57.05 57.05 57.05 327 +0.05(+0.09%)
May 16, 2016 56.90 57.00 56.90 57.00 204 +0.20(+0.35%)
May 11, 2016 56.80 56.80 56.80 0 +0.25(+0.44%)
May 10, 2016 56.95 56.95 56.55 56.55 363 -0.84(-1.46%)
May 09, 2016 56.25 57.39 56.25 57.39 587 +2.58(+4.71%)
May 05, 2016 54.81 54.81 54.81 0 -1.30(-2.32%)
May 04, 2016 56.05 56.11 56.05 56.11 665 -1.33(-2.32%)
May 03, 2016 57.50 57.50 57.44 57.44 200 -0.51(-0.88%)
Apr 29, 2016 57.95 57.95 57.95 50 +0.10(+0.17%)
Apr 28, 2016 57.85 57.85 57.85 57.85 307 -0.50(-0.86%)
Apr 26, 2016 58.35 58.35 58.35 217 -1.35(-2.26%)
Apr 22, 2016 59.70 59.70 59.70 0 -0.10(-0.17%)
Apr 20, 2016 59.80 59.80 59.80 25 +0.62(+1.05%)
Apr 14, 2016 59.18 59.18 59.18 0 +0.36(+0.61%)
Apr 13, 2016 58.25 58.84 58.25 58.82 548 +1.47(+2.56%)
Apr 12, 2016 57.30 57.40 57.30 57.35 1,316 -1.09(-1.87%)
Apr 11, 2016 58.43 58.44 58.43 58.44 800 -0.61(-1.03%)
Apr 08, 2016 59.05 59.05 59.05 59.05 200 -0.02(-0.03%)
Apr 07, 2016 59.15 59.15 59.07 59.07 275 -0.28(-0.47%)
Apr 06, 2016 57.82 59.35 57.82 59.35 7,096 +2.81(+4.97%)
Apr 05, 2016 55.70 56.60 55.60 56.54 739 +0.34(+0.60%)
Apr 04, 2016 56.20 56.20 56.20 56.20 125 +0.39(+0.70%)
Apr 01, 2016 55.81 55.81 55.81 55.81 150 -0.29(-0.52%)
Mar 31, 2016 56.10 56.10 56.10 56.10 2,334 -0.30(-0.53%)
Mar 30, 2016 56.20 56.40 56.20 56.40 1,086 -0.51(-0.90%)
Mar 29, 2016 56.03 56.91 56.03 56.91 303 +1.61(+2.91%)
Mar 28, 2016 56.05 56.05 55.30 55.30 887 -0.87(-1.55%)
Mar 22, 2016 56.17 56.17 56.17 0 -0.53(-0.93%)
Mar 21, 2016 56.70 56.70 56.70 56.70 100 -0.35(-0.61%)
Mar 16, 2016 57.05 57.05 57.05 0 -1.60(-2.73%)
Mar 14, 2016 58.65 58.65 58.65 45 +1.05(+1.82%)
Mar 07, 2016 57.60 57.60 57.60 0 +0.75(+1.32%)
Mar 03, 2016 56.85 56.85 56.85 0 -0.05(-0.09%)
Mar 02, 2016 56.90 56.90 56.90 56.90 858 -0.70(-1.22%)
Mar 01, 2016 57.60 57.60 57.60 57.60 100 +1.06(+1.87%)
Feb 29, 2016 56.54 56.54 56.54 56.54 29,047 -1.76(-3.02%)
Feb 25, 2016 58.30 58.30 58.30 1 +0.80(+1.39%)
Feb 24, 2016 57.50 57.50 57.50 57.50 200 -0.15(-0.26%)
Feb 23, 2016 58.52 58.52 57.65 57.65 420 -0.65(-1.11%)
Feb 22, 2016 58.30 58.30 58.30 58.30 494 -0.50(-0.85%)
Feb 19, 2016 58.80 58.80 58.80 58.80 178 +0.00(+0.00%)
Feb 18, 2016 58.80 58.80 58.80 58.80 180 -1.85(-3.05%)
Feb 17, 2016 60.65 60.65 60.65 60.65 171 -0.15(-0.25%)
Feb 16, 2016 59.51 60.80 59.51 60.80 1,317 +1.90(+3.23%)
Feb 12, 2016 58.90 58.90 58.90 0 +2.34(+4.14%)
Feb 09, 2016 56.56 56.56 56.56 47 -0.39(-0.68%)
Feb 08, 2016 56.85 56.95 56.85 56.95 200 -2.05(-3.47%)
Feb 05, 2016 59.00 59.00 59.00 59.00 475 -0.76(-1.27%)
Feb 04, 2016 60.04 60.04 59.76 59.76 600 -4.19(-6.55%)
Feb 03, 2016 63.95 63.95 63.95 63.95 561 -1.15(-1.77%)
Feb 01, 2016 65.10 65.10 65.10 0 +0.58(+0.90%)
Jan 29, 2016 63.90 64.52 63.90 64.52 217 +2.59(+4.18%)
Jan 28, 2016 61.93 61.93 61.93 61.93 117 -1.07(-1.70%)
Jan 25, 2016 63.00 63.00 63.00 16 +1.85(+3.03%)
Jan 21, 2016 61.15 61.15 61.15 15 -0.43(-0.70%)
Jan 20, 2016 59.75 61.58 59.50 61.58 1,067 -0.02(-0.03%)
Jan 19, 2016 60.50 61.60 60.50 61.60 25,361 +0.70(+1.15%)
Jan 15, 2016 60.90 60.90 60.90 0 -2.10(-3.33%)
Jan 14, 2016 62.35 63.35 62.35 63.00 50,775 -0.50(-0.79%)
Jan 13, 2016 63.50 63.50 63.50 63.50 263 +2.05(+3.34%)
Jan 12, 2016 61.45 61.45 61.45 61.45 200 -1.55(-2.46%)
Jan 08, 2016 63.00 63.00 63.00 0 -1.45(-2.25%)
Jan 07, 2016 65.00 65.03 63.80 64.45 2,278 -2.10(-3.16%)
Jan 06, 2016 65.80 66.55 65.80 66.55 906 +1.45(+2.23%)
Jan 04, 2016 65.10 65.10 65.10 0 -2.55(-3.77%)
Dec 31, 2015 67.65 67.65 67.65 0 -1.35(-1.96%)
Dec 30, 2015 68.30 69.00 68.30 69.00 1,570 +0.15(+0.22%)
Dec 29, 2015 68.85 68.85 68.85 68.85 100 +2.85(+4.32%)
Dec 28, 2015 66.10 66.10 66.00 66.00 262 -1.65(-2.44%)
Dec 24, 2015 67.65 67.65 67.65 0 -0.10(-0.15%)
Dec 23, 2015 67.75 67.75 67.75 67.75 100 +1.82(+2.76%)
Dec 22, 2015 65.95 65.95 65.00 65.93 425 +0.28(+0.43%)
Dec 21, 2015 64.90 65.65 64.90 65.65 4,440 -1.05(-1.57%)
Dec 17, 2015 66.70 66.70 66.70 50 +0.25(+0.38%)
Dec 15, 2015 66.45 66.45 66.45 40 +0.96(+1.47%)
Dec 14, 2015 65.45 65.49 65.45 65.49 200 -0.46(-0.70%)
Dec 10, 2015 65.95 65.95 65.95 0 -1.70(-2.51%)
Dec 04, 2015 67.65 67.65 67.65 0 -0.65(-0.95%)
Dec 02, 2015 68.30 68.30 68.30 99 +0.30(+0.44%)
Dec 01, 2015 68.55 69.15 68.00 68.00 600 +1.25(+1.87%)
Nov 24, 2015 66.75 66.75 66.75 37 -2.20(-3.19%)
Nov 20, 2015 67.78 69.05 67.78 68.95 444 +1.85(+2.76%)
Nov 19, 2015 67.44 67.95 67.10 67.10 23,760 +0.02(+0.03%)
Nov 18, 2015 67.08 67.08 67.08 67.08 33,543 +2.28(+3.51%)
Nov 16, 2015 64.80 64.80 64.80 33 +2.34(+3.75%)
Nov 12, 2015 62.46 62.46 62.46 0 -1.94(-3.01%)
Nov 11, 2015 63.40 64.40 63.25 64.40 540 +1.20(+1.90%)
Nov 09, 2015 63.20 63.20 63.20 0 -2.20(-3.36%)
Nov 05, 2015 65.40 65.40 65.40 0 +2.55(+4.06%)
Nov 04, 2015 62.85 62.85 62.85 62.85 135 -1.86(-2.87%)
Oct 28, 2015 64.71 64.71 64.71 0 +2.36(+3.79%)
Oct 22, 2015 62.35 62.35 62.35 0 +0.78(+1.27%)
Oct 21, 2015 61.57 61.57 61.57 61.57 180 -1.12(-1.78%)
Oct 20, 2015 62.69 62.69 62.69 62.69 4,771 -0.41(-0.65%)
Oct 15, 2015 63.10 63.10 63.10 31 -1.70(-2.62%)
Oct 09, 2015 64.80 64.80 64.80 32 +0.90(+1.41%)
Oct 05, 2015 63.90 63.90 63.90 0 +1.60(+2.57%)
Oct 01, 2015 62.30 62.30 62.30 0 -1.37(-2.15%)
Sep 28, 2015 63.67 63.67 63.67 0 -2.75(-4.14%)
Sep 25, 2015 66.42 66.42 66.42 66.42 200 -0.73(-1.09%)
Sep 21, 2015 67.15 67.15 67.15 0 +0.70(+1.05%)
Sep 16, 2015 66.45 66.45 66.45 36 +0.55(+0.83%)
Sep 14, 2015 65.90 65.90 65.90 4 +0.02(+0.03%)
Sep 10, 2015 65.88 65.88 65.88 0 +0.88(+1.35%)
Sep 03, 2015 65.00 65.00 65.00 0 +3.14(+5.07%)
Aug 26, 2015 61.86 61.86 61.86 55 -0.60(-0.95%)
Aug 24, 2015 62.46 62.46 62.46 0 -3.89(-5.86%)
Aug 19, 2015 66.35 66.35 66.35 6 -0.55(-0.82%)
Aug 12, 2015 66.90 66.90 66.90 0 -0.90(-1.33%)
Aug 10, 2015 67.80 67.80 67.80 55 +0.45(+0.67%)
Aug 07, 2015 67.35 67.35 67.35 67.35 8,100 -1.55(-2.25%)
Aug 05, 2015 68.90 68.90 68.90 0 +0.70(+1.03%)
Aug 04, 2015 68.20 68.20 68.20 68.20 860 +0.85(+1.26%)
Jul 31, 2015 67.35 67.35 67.35 0 +1.75(+2.67%)
Jul 29, 2015 65.60 65.60 65.60 2 -1.20(-1.80%)
Jul 22, 2015 66.80 66.80 66.80 0 -0.45(-0.67%)
Jul 21, 2015 67.25 67.25 67.25 67.25 139 -0.10(-0.15%)
Jul 17, 2015 67.35 67.35 67.35 53 -0.45(-0.66%)
Jul 15, 2015 67.80 67.80 67.80 66 +0.32(+0.47%)
Jul 14, 2015 67.48 67.48 67.48 67.48 330 +0.38(+0.57%)
Jul 13, 2015 67.10 67.40 67.10 67.10 1,401 +0.25(+0.37%)
Jul 10, 2015 66.85 66.85 66.85 66.85 843 +2.75(+4.29%)
Jul 08, 2015 64.10 64.10 64.10 0 -1.15(-1.76%)
Jul 07, 2015 65.25 65.25 65.25 65.25 100 -0.95(-1.44%)
Jul 02, 2015 66.20 66.20 66.20 66 +1.05(+1.61%)
Jul 01, 2015 65.15 65.15 65.15 65.15 139 -0.20(-0.31%)
Jun 29, 2015 65.35 65.35 65.35 92 -0.35(-0.53%)
Jun 25, 2015 65.70 65.70 65.70 0 -0.83(-1.25%)
Jun 24, 2015 66.80 66.80 66.53 66.53 1,734 +0.10(+0.15%)
Jun 19, 2015 66.43 66.43 66.43 0 +1.23(+1.89%)
Jun 16, 2015 65.20 65.20 65.20 76 +0.65(+1.01%)
Jun 15, 2015 64.55 64.55 64.55 64.55 255 -1.70(-2.57%)
Jun 12, 2015 66.25 66.25 66.25 66.25 100 -0.60(-0.90%)
Jun 08, 2015 66.85 66.85 66.85 284 +0.50(+0.75%)
Jun 04, 2015 66.35 66.35 66.35 0 +0.10(+0.15%)
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.