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

Astrazeneca Plc Ord (OP: AZNCF )

151.02 +0.02 (+0.02%)
Streaming Delayed Price Updated: 2:48 PM 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 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%)
Mar 02, 2020 89.92 90.80 89.92 90.80 510 +3.55(+4.07%)
Feb 28, 2020 87.25 87.25 86.74 87.25 400 -3.60(-3.96%)
Feb 27, 2020 91.40 91.40 90.85 90.85 2,720 -6.95(-7.11%)
Feb 26, 2020 97.80 97.80 97.80 49 +0.00(+0.00%)
Feb 25, 2020 97.80 97.80 97.80 108 +0.00(+0.00%)
Feb 24, 2020 97.80 97.80 97.80 97.80 10 -1.20(-1.21%)
Feb 21, 2020 99.00 99.00 99.00 99.00 100 +0.56(+0.57%)
Feb 20, 2020 97.83 97.83 98.44 1,685 +0.61(+0.63%)
Feb 19, 2020 97.83 97.83 97.83 40 +0.00(+0.00%)
Feb 18, 2020 97.83 97.83 97.83 97.83 200 +0.98(+1.01%)
Feb 14, 2020 96.85 96.85 96.85 42 +0.00(+0.00%)
Feb 13, 2020 96.85 96.85 96.85 96.85 165 -2.23(-2.25%)
Feb 12, 2020 99.08 99.08 99.08 99.08 310 -0.12(-0.13%)
Feb 11, 2020 99.20 99.20 99.20 99.20 269 +0.56(+0.57%)
Feb 07, 2020 98.64 98.64 98.64 0 -1.11(-1.11%)
Feb 06, 2020 99.75 99.75 99.75 99.75 5,000 +0.70(+0.71%)
Feb 04, 2020 99.05 99.05 99.05 0 +1.30(+1.33%)
Jan 31, 2020 97.75 97.75 97.75 0 -0.85(-0.86%)
Jan 29, 2020 98.60 98.60 98.60 0 +0.00(+0.00%)
Jan 28, 2020 98.64 98.64 98.60 98.60 789 -0.31(-0.31%)
Jan 27, 2020 98.91 98.91 98.91 50 +0.00(+0.00%)
Jan 24, 2020 99.40 99.40 98.91 98.91 200 -1.44(-1.43%)
Jan 23, 2020 100.35 100.35 100.35 3,250 +0.00(+0.00%)
Jan 22, 2020 100.39 100.39 100.35 100.35 344 -0.79(-0.78%)
Jan 21, 2020 101.14 101.14 101.14 101.14 317 +0.92(+0.91%)
Jan 17, 2020 100.22 100.22 100.22 179 +0.00(+0.00%)
Jan 16, 2020 100.22 100.22 100.22 40 +0.00(+0.00%)
Jan 15, 2020 100.22 100.22 100.22 22 +0.00(+0.00%)
Jan 14, 2020 99.09 100.22 99.09 100.22 746 -0.74(-0.73%)
Jan 13, 2020 100.96 100.96 100.96 80 +0.00(+0.00%)
Jan 10, 2020 100.96 100.96 100.96 141 +0.00(+0.00%)
Jan 09, 2020 100.96 100.96 100.96 100.96 1,245 +1.26(+1.27%)
Jan 08, 2020 99.70 99.70 99.70 62 +0.00(+0.00%)
Jan 07, 2020 99.70 99.70 99.70 119 +0.00(+0.00%)
Jan 06, 2020 100.00 100.00 99.44 99.70 461 -1.80(-1.77%)
Jan 03, 2020 101.30 101.50 101.30 101.50 300 +1.50(+1.50%)
Jan 02, 2020 100.00 100.00 100.00 100.00 9,232 -1.00(-0.99%)
Dec 31, 2019 101.00 101.00 101.00 101.00 100 -0.05(-0.05%)
Dec 30, 2019 101.05 101.05 101.05 101.05 225 +1.90(+1.92%)
Dec 27, 2019 99.15 99.15 99.15 51 +0.00(+0.00%)
Dec 26, 2019 99.15 99.15 99.15 75 +0.00(+0.00%)
Dec 24, 2019 99.15 99.15 99.15 99.15 500 -2.35(-2.32%)
Dec 23, 2019 101.06 101.50 100.92 101.50 83,538 -0.96(-0.94%)
Dec 20, 2019 100.65 102.50 100.65 102.46 1,500 +5.21(+5.36%)
Dec 19, 2019 97.25 97.25 97.25 135 +0.00(+0.00%)
Dec 18, 2019 98.09 98.09 97.25 97.25 150,398 +1.65(+1.73%)
Dec 16, 2019 95.60 95.60 95.60 0 +0.00(+0.00%)
Dec 13, 2019 95.60 95.60 95.60 95.60 1,300 -0.87(-0.90%)
Dec 12, 2019 95.39 96.47 95.39 96.47 455 +0.68(+0.71%)
Dec 11, 2019 96.44 96.44 95.79 95.79 28,552 -0.31(-0.32%)
Dec 10, 2019 96.10 96.10 96.10 6 +0.00(+0.00%)
Dec 09, 2019 96.10 96.10 96.10 67 +0.00(+0.00%)
Dec 05, 2019 96.10 96.10 96.10 0 +0.00(+0.00%)
Dec 04, 2019 96.06 96.10 96.06 96.10 538 +1.36(+1.44%)
Dec 03, 2019 94.74 94.74 94.74 94.74 131 -2.26(-2.33%)
Nov 29, 2019 97.00 97.00 97.00 0 +0.70(+0.73%)
Nov 26, 2019 96.30 96.30 96.30 0 +0.10(+0.10%)
Nov 25, 2019 97.78 97.95 96.20 96.20 2,182 +0.35(+0.37%)
Nov 22, 2019 95.85 95.85 95.85 95.85 300 +0.10(+0.10%)
Nov 21, 2019 94.20 95.75 94.20 95.75 461 +1.49(+1.58%)
Nov 20, 2019 94.26 94.26 94.26 94.26 154 -1.64(-1.71%)
Nov 19, 2019 95.90 95.90 95.90 96 +0.00(+0.00%)
Nov 18, 2019 95.90 95.90 95.90 50 +0.00(+0.00%)
Nov 15, 2019 95.90 95.90 95.90 2 +0.00(+0.00%)
Nov 14, 2019 95.90 95.90 95.90 30 +0.00(+0.00%)
Nov 13, 2019 95.90 95.90 95.90 95.90 246 +3.15(+3.40%)
Nov 12, 2019 92.75 92.75 92.75 92.75 201 -1.90(-2.01%)
Nov 11, 2019 94.65 94.65 94.65 45 +0.00(+0.00%)
Nov 08, 2019 91.95 94.65 91.95 94.65 2,100 +0.80(+0.85%)
Nov 07, 2019 94.10 94.10 93.85 93.85 220 -0.25(-0.27%)
Nov 06, 2019 94.10 94.10 94.10 94.10 200 -0.70(-0.74%)
Nov 05, 2019 94.80 94.80 94.80 91 +0.00(+0.00%)
Nov 04, 2019 94.84 94.84 94.80 94.80 342 -0.90(-0.94%)
Nov 01, 2019 95.70 95.70 95.70 96 +0.00(+0.00%)
Oct 31, 2019 95.70 95.70 95.70 89 +0.00(+0.00%)
Oct 30, 2019 95.70 95.70 95.70 95.70 237 -0.10(-0.10%)
Oct 29, 2019 95.80 95.80 95.80 110 +0.00(+0.00%)
Oct 28, 2019 97.85 97.85 94.95 95.80 874 +0.99(+1.05%)
Oct 25, 2019 94.81 94.81 94.81 94.81 1,900 +2.91(+3.17%)
Oct 24, 2019 91.90 91.90 91.90 91.90 225 +3.50(+3.96%)
Oct 18, 2019 88.40 88.40 88.40 0 +1.20(+1.38%)
Oct 17, 2019 88.08 88.08 87.20 87.20 711 +0.05(+0.06%)
Oct 16, 2019 87.15 87.15 87.15 87.15 100 +1.90(+2.23%)
Oct 14, 2019 85.25 85.25 85.25 0 +0.00(+0.00%)
Oct 11, 2019 85.25 85.25 85.25 49 +0.00(+0.00%)
Oct 10, 2019 85.25 85.25 85.25 85.25 236 -0.00(-0.00%)
Oct 04, 2019 85.25 85.25 85.25 0 +0.00(+0.00%)
Oct 03, 2019 85.25 85.25 85.25 85.25 157 +1.20(+1.43%)
Oct 02, 2019 85.26 85.26 84.05 84.05 449 -6.60(-7.28%)
Sep 30, 2019 90.65 90.65 90.65 0 +0.00(+0.00%)
Sep 26, 2019 90.65 90.65 90.65 0 +0.24(+0.27%)
Sep 25, 2019 90.41 90.41 90.41 63 +0.00(+0.00%)
Sep 24, 2019 90.41 90.41 90.41 90.41 132 +0.20(+0.22%)
Sep 23, 2019 90.21 90.21 90.21 90.21 197 +4.60(+5.37%)
Sep 20, 2019 85.61 85.61 85.61 132 +0.00(+0.00%)
Sep 18, 2019 85.61 85.61 85.61 0 +0.00(+0.00%)
Sep 16, 2019 85.61 85.61 85.61 0 -0.22(-0.25%)
Sep 13, 2019 85.16 85.16 85.83 6,882 +0.67(+0.79%)
Sep 12, 2019 85.16 85.26 85.16 85.16 34,787 -0.54(-0.64%)
Sep 11, 2019 85.70 85.70 85.70 1 +0.00(+0.00%)
Sep 10, 2019 85.70 85.70 85.70 85.70 505 -4.25(-4.72%)
Sep 09, 2019 89.95 89.95 89.95 44 +0.00(+0.00%)
Sep 05, 2019 89.95 89.95 89.95 0 +0.00(+0.00%)
Sep 04, 2019 89.95 89.95 89.95 135 +0.00(+0.00%)
Aug 30, 2019 89.95 89.95 89.95 0 +0.29(+0.32%)
Aug 29, 2019 89.66 89.66 89.66 57 +0.00(+0.00%)
Aug 28, 2019 89.66 89.66 89.66 89.66 245 +0.96(+1.08%)
Aug 27, 2019 88.70 88.70 88.70 46 +0.00(+0.00%)
Aug 26, 2019 90.00 90.00 88.70 88.70 239 -1.89(-2.09%)
Aug 23, 2019 90.59 90.59 90.59 90.59 242 +1.75(+1.97%)
Aug 21, 2019 88.84 88.84 88.84 0 -0.52(-0.58%)
Aug 20, 2019 89.36 89.36 89.36 89.36 117 +1.62(+1.85%)
Aug 16, 2019 87.74 87.74 87.74 0 -0.25(-0.28%)
Aug 14, 2019 87.99 87.99 87.99 0 -2.60(-2.87%)
Aug 13, 2019 90.55 90.59 90.55 90.59 451 +2.84(+3.24%)
Aug 09, 2019 87.75 87.75 87.75 0 +1.90(+2.21%)
Aug 06, 2019 85.85 85.85 85.85 0 -0.30(-0.35%)
Aug 05, 2019 86.15 86.15 86.15 86.15 185 -1.20(-1.37%)
Aug 01, 2019 87.35 87.35 87.35 0 +0.00(+0.00%)
Jul 31, 2019 87.35 87.35 87.35 87.35 154 +1.25(+1.45%)
Jul 30, 2019 86.10 86.10 86.10 86.10 5,388 +1.30(+1.53%)
Jul 29, 2019 84.80 84.80 84.80 184 +0.00(+0.00%)
Jul 26, 2019 84.80 84.80 84.80 0 +0.00(+0.00%)
Jul 25, 2019 84.10 85.08 84.10 84.80 900 +4.17(+5.18%)
Jul 23, 2019 80.62 80.62 80.62 0 -0.08(-0.09%)
Jul 19, 2019 80.70 80.70 80.70 0 -0.30(-0.37%)
Jul 18, 2019 79.75 81.00 79.75 81.00 463 +0.05(+0.06%)
Jul 17, 2019 80.95 80.95 80.95 80.95 209 +1.92(+2.44%)
Jul 15, 2019 79.03 79.03 79.03 0 +0.33(+0.42%)
Jul 12, 2019 78.70 78.70 78.70 78.70 200 -4.16(-5.02%)
Jul 10, 2019 82.86 82.86 82.86 0 +0.00(+0.00%)
Jul 05, 2019 82.86 82.86 82.86 0 +0.00(+0.00%)
Jul 03, 2019 82.86 82.86 82.86 82.86 100 -0.14(-0.17%)
Jul 02, 2019 83.00 83.00 83.00 83.00 104 +0.20(+0.24%)
Jul 01, 2019 82.80 82.80 82.80 82.80 207 +0.04(+0.05%)
Jun 28, 2019 82.76 82.76 82.76 82.76 100 +2.31(+2.87%)
Jun 27, 2019 81.85 81.85 80.45 80.45 1,805 -1.35(-1.65%)
Jun 26, 2019 80.09 81.80 80.09 81.80 1,285 -1.25(-1.51%)
Jun 25, 2019 83.05 83.05 83.05 83.05 650 +1.65(+2.03%)
Jun 21, 2019 81.40 81.40 81.40 0 +1.30(+1.62%)
Jun 20, 2019 80.10 80.10 80.10 46 +0.00(+0.00%)
Jun 19, 2019 80.10 80.10 80.10 151 +0.00(+0.00%)
Jun 18, 2019 80.10 80.10 80.10 80.10 1,694 +0.90(+1.14%)
Jun 17, 2019 78.67 79.20 78.67 79.20 650 +0.13(+0.16%)
Jun 14, 2019 79.07 79.07 79.07 79.07 300 +0.07(+0.09%)
Jun 13, 2019 79.11 79.11 79.00 79.00 915 +0.95(+1.22%)
Jun 12, 2019 78.28 78.28 78.05 78.05 394 +5.30(+7.29%)
Jun 11, 2019 72.75 72.75 72.75 52 +0.00(+0.00%)
Jun 10, 2019 72.75 72.75 72.75 468 +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.