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, 2019 73.34 73.34 72.75 72.75 146,900 -3.29(-4.32%)
May 29, 2019 76.04 76.04 76.04 0 +0.00(+0.00%)
May 28, 2019 76.04 76.04 76.04 50 +0.00(+0.00%)
May 23, 2019 76.04 76.04 76.04 0 +2.04(+2.75%)
May 21, 2019 74.00 74.00 74.00 0 +0.00(+0.00%)
May 17, 2019 74.00 74.00 74.00 0 -1.06(-1.41%)
May 13, 2019 75.06 75.06 75.06 0 +0.00(+0.00%)
May 09, 2019 75.06 75.06 75.06 0 +0.00(+0.00%)
May 08, 2019 75.06 75.06 75.06 85 +0.00(+0.00%)
May 07, 2019 75.00 76.75 75.00 75.06 4,165 +0.28(+0.38%)
May 01, 2019 74.78 74.78 74.78 0 +0.00(+0.00%)
Apr 30, 2019 74.78 74.78 74.78 74.78 1,278 -1.49(-1.95%)
Apr 29, 2019 76.27 76.27 76.27 8 +0.00(+0.00%)
Apr 26, 2019 76.27 76.27 76.27 35 +0.00(+0.00%)
Apr 25, 2019 76.27 76.27 76.27 76.27 215 +0.50(+0.67%)
Apr 24, 2019 75.76 75.76 75.76 75.76 100 -0.84(-1.10%)
Apr 23, 2019 76.60 76.60 76.60 5 +0.00(+0.00%)
Apr 22, 2019 76.60 76.60 76.60 59 +0.00(+0.00%)
Apr 18, 2019 76.60 76.60 76.60 76.60 100 -3.39(-4.24%)
Apr 15, 2019 79.99 79.99 79.99 0 +0.00(+0.00%)
Apr 11, 2019 79.99 79.99 79.99 0 +0.00(+0.00%)
Apr 10, 2019 79.99 79.99 79.99 79.99 2,055 +0.39(+0.49%)
Apr 09, 2019 79.60 79.60 79.60 79.60 119 +0.25(+0.32%)
Apr 05, 2019 79.35 79.35 79.35 0 -0.30(-0.38%)
Apr 04, 2019 79.65 79.65 79.65 79.65 371 -0.65(-0.81%)
Apr 03, 2019 80.30 80.30 80.30 80.30 145 -0.30(-0.37%)
Apr 02, 2019 81.50 81.50 80.60 80.60 804 +0.20(+0.25%)
Apr 01, 2019 80.40 80.40 80.40 80.40 213 -3.61(-4.30%)
Mar 29, 2019 84.02 84.02 84.02 755 +0.00(+0.00%)
Mar 28, 2019 84.02 84.02 84.02 5 +0.00(+0.00%)
Mar 27, 2019 84.02 84.02 84.02 84.02 1,310 -0.98(-1.16%)
Mar 25, 2019 85.00 85.00 85.00 0 +0.53(+0.63%)
Mar 22, 2019 84.47 84.47 84.47 2 +0.00(+0.00%)
Mar 19, 2019 84.47 84.47 84.47 0 +0.47(+0.56%)
Mar 18, 2019 84.00 84.00 84.00 84.00 200 +1.03(+1.24%)
Mar 13, 2019 82.97 82.97 82.97 0 +1.27(+1.56%)
Mar 11, 2019 81.70 81.70 81.70 0 +0.46(+0.57%)
Mar 08, 2019 81.24 81.24 81.24 81.24 100 -0.91(-1.11%)
Mar 07, 2019 82.15 82.15 82.15 88 +0.00(+0.00%)
Mar 06, 2019 82.15 82.15 82.15 82.15 255 -1.33(-1.59%)
Mar 05, 2019 82.00 83.48 82.00 83.48 581 +2.38(+2.93%)
Mar 04, 2019 81.10 81.10 81.10 81.10 181 -0.82(-1.00%)
Mar 01, 2019 81.92 81.92 81.92 407 +0.00(+0.00%)
Feb 28, 2019 81.92 81.92 81.92 81.92 1,440 -0.43(-0.53%)
Feb 27, 2019 82.35 82.35 82.35 45 +0.00(+0.00%)
Feb 26, 2019 82.35 82.35 82.35 82.35 155 +0.90(+1.10%)
Feb 25, 2019 81.45 81.45 81.45 81.45 242 +0.10(+0.12%)
Feb 22, 2019 81.35 81.35 81.35 81.35 2,900 +1.61(+2.02%)
Feb 21, 2019 79.74 79.74 79.74 6 +0.00(+0.00%)
Feb 20, 2019 80.01 80.01 79.74 79.74 3,663 +1.29(+1.64%)
Feb 19, 2019 78.45 78.45 78.45 78.45 1,698 -1.25(-1.57%)
Feb 15, 2019 79.70 79.70 79.70 15 +0.00(+0.00%)
Feb 14, 2019 77.20 79.70 77.20 79.70 748 +5.62(+7.59%)
Feb 12, 2019 74.08 74.08 74.08 0 -0.38(-0.50%)
Feb 11, 2019 74.45 74.45 74.45 74 +0.00(+0.00%)
Feb 08, 2019 74.45 74.45 74.45 106 +0.00(+0.00%)
Feb 07, 2019 74.45 74.45 74.45 74.45 206 +2.50(+3.47%)
Feb 04, 2019 71.95 71.95 71.95 0 +0.62(+0.88%)
Jan 30, 2019 71.33 71.33 71.33 0 +0.35(+0.49%)
Jan 29, 2019 70.97 70.97 70.97 70.97 200 +1.57(+2.27%)
Jan 28, 2019 69.40 69.40 69.40 69.40 395 -3.07(-4.24%)
Jan 24, 2019 72.47 72.47 72.47 0 +1.27(+1.79%)
Jan 22, 2019 71.20 71.20 71.20 0 +0.35(+0.49%)
Jan 18, 2019 70.85 70.85 70.85 59 +0.00(+0.00%)
Jan 15, 2019 70.85 70.85 70.85 0 -4.57(-6.06%)
Jan 11, 2019 75.42 75.42 75.42 0 +0.00(+0.00%)
Jan 10, 2019 75.42 75.42 75.42 75.42 299 -1.25(-1.63%)
Jan 07, 2019 76.67 76.67 76.67 0 -1.53(-1.95%)
Jan 04, 2019 78.20 78.20 78.20 78.20 100 +4.80(+6.54%)
Dec 31, 2018 73.40 73.40 73.40 0 +0.00(+0.00%)
Dec 28, 2018 73.40 73.40 73.40 73.40 200 +0.05(+0.07%)
Dec 27, 2018 73.35 73.35 73.35 73.35 100 -0.20(-0.27%)
Dec 26, 2018 73.88 76.80 73.55 73.55 2,165 +0.00(+0.00%)
Dec 24, 2018 73.55 73.55 73.55 73.55 200 -0.50(-0.68%)
Dec 21, 2018 73.45 74.05 73.45 74.05 500 -0.70(-0.94%)
Dec 20, 2018 75.35 75.35 74.75 74.75 1,231 -2.00(-2.61%)
Dec 19, 2018 76.75 76.75 76.75 76.75 348 -1.65(-2.10%)
Dec 12, 2018 78.40 78.40 78.40 0 +0.00(+0.00%)
Dec 11, 2018 78.40 78.40 78.40 4 +0.00(+0.00%)
Dec 10, 2018 78.40 78.40 78.40 5 +0.00(+0.00%)
Dec 04, 2018 78.40 78.40 78.40 0 +0.46(+0.59%)
Nov 28, 2018 77.94 77.94 77.94 0 -2.31(-2.88%)
Nov 26, 2018 80.25 80.25 80.25 0 +0.00(+0.00%)
Nov 23, 2018 80.25 80.25 80.25 63 +0.00(+0.00%)
Nov 19, 2018 80.25 80.25 80.25 0 -0.95(-1.17%)
Nov 15, 2018 81.20 81.20 81.20 0 -1.40(-1.69%)
Nov 14, 2018 82.60 82.60 82.60 82.60 100 +2.85(+3.57%)
Nov 12, 2018 79.75 79.75 79.75 0 +0.35(+0.44%)
Nov 09, 2018 79.95 80.00 79.40 79.40 1,600 +0.15(+0.19%)
Nov 08, 2018 79.80 81.60 79.25 79.25 900 +3.90(+5.18%)
Nov 07, 2018 75.35 75.35 75.35 190 +0.00(+0.00%)
Nov 06, 2018 75.35 75.35 75.35 41 +0.00(+0.00%)
Nov 02, 2018 75.35 75.35 75.35 0 +1.05(+1.41%)
Oct 31, 2018 74.30 74.30 74.30 0 +0.00(+0.00%)
Oct 30, 2018 74.30 74.30 74.30 70 +0.00(+0.00%)
Oct 26, 2018 74.30 74.30 74.30 0 -1.70(-2.24%)
Oct 25, 2018 76.00 76.00 76.00 68 +0.00(+0.00%)
Oct 24, 2018 76.00 76.00 76.00 76.00 1,208 -2.30(-2.94%)
Oct 23, 2018 78.30 78.30 78.30 78.30 112 +0.20(+0.26%)
Oct 22, 2018 78.09 78.10 78.09 78.10 1,418 +1.48(+1.93%)
Oct 19, 2018 77.19 77.19 76.62 76.62 1,100 +0.57(+0.75%)
Oct 18, 2018 76.05 76.05 76.05 76.05 1,444 -0.26(-0.35%)
Oct 17, 2018 76.31 76.31 76.31 76.31 254 +2.98(+4.06%)
Oct 15, 2018 73.34 73.34 73.34 0 +0.60(+0.82%)
Oct 12, 2018 72.74 72.74 72.74 72.74 200 -1.06(-1.44%)
Oct 11, 2018 73.80 73.80 73.80 73.80 411 -0.85(-1.14%)
Oct 10, 2018 74.65 74.65 74.65 74.65 394 -0.32(-0.42%)
Oct 09, 2018 74.97 74.97 74.97 74.97 8,975 -1.53(-2.00%)
Oct 08, 2018 76.50 76.50 76.50 70 +0.00(+0.00%)
Oct 05, 2018 77.70 77.70 76.50 76.50 1,100 -0.95(-1.23%)
Oct 04, 2018 77.45 77.45 77.45 77.45 283 -0.80(-1.02%)
Oct 03, 2018 78.25 78.25 78.25 78.25 121 +0.25(+0.32%)
Oct 02, 2018 78.00 78.00 78.00 78.00 150 -0.42(-0.54%)
Oct 01, 2018 78.42 78.42 78.42 13 +0.00(+0.00%)
Sep 28, 2018 78.42 78.42 78.42 78.42 1,100 +0.42(+0.54%)
Sep 27, 2018 78.00 78.00 78.00 78.00 359 +1.85(+2.43%)
Sep 26, 2018 76.15 76.15 76.15 76.15 234 +0.69(+0.91%)
Sep 25, 2018 75.35 75.46 75.35 75.46 622 +1.37(+1.85%)
Sep 24, 2018 74.09 74.09 74.09 74.09 156 +0.94(+1.28%)
Sep 21, 2018 73.15 73.15 73.15 11 +0.00(+0.00%)
Sep 20, 2018 73.15 73.15 73.15 73.15 259 +0.35(+0.48%)
Sep 19, 2018 72.90 72.90 72.80 72.80 321 -0.18(-0.25%)
Sep 18, 2018 73.39 73.39 72.98 72.98 600 -0.14(-0.19%)
Sep 17, 2018 73.29 73.29 73.12 73.12 1,408 -0.58(-0.79%)
Sep 12, 2018 73.70 73.70 73.70 0 +0.00(+0.00%)
Sep 11, 2018 75.45 75.45 73.70 73.70 705 -0.20(-0.27%)
Sep 07, 2018 73.90 73.90 73.90 0 +0.00(+0.00%)
Sep 06, 2018 73.95 73.95 73.90 73.90 350 -1.40(-1.86%)
Sep 05, 2018 75.30 75.30 75.30 56 +0.00(+0.00%)
Sep 04, 2018 75.30 75.30 75.30 59 +0.00(+0.00%)
Aug 29, 2018 75.30 75.30 75.30 0 +0.00(+0.00%)
Aug 28, 2018 75.35 75.74 75.30 75.30 601 -2.30(-2.96%)
Aug 23, 2018 77.60 77.60 77.60 0 +0.00(+0.00%)
Aug 22, 2018 77.60 77.60 77.60 77.60 870 +0.15(+0.19%)
Aug 21, 2018 77.45 77.45 77.45 77.45 1,332 -0.05(-0.06%)
Aug 17, 2018 77.50 77.50 77.50 0 +0.00(+0.00%)
Aug 09, 2018 77.50 77.50 77.50 0 -0.45(-0.58%)
Aug 07, 2018 77.95 77.95 77.95 0 +2.65(+3.52%)
Aug 06, 2018 75.30 75.30 75.30 10 +0.00(+0.00%)
Aug 02, 2018 75.30 75.30 75.30 0 +0.00(+0.00%)
Aug 01, 2018 113 +0.00(+0.00%)
Jul 31, 2018 76.44 76.69 76.25 76.69 476 +1.99(+2.66%)
Jul 30, 2018 74.70 74.70 74.70 74.70 317 -0.75(-0.99%)
Jul 26, 2018 75.45 75.45 75.45 0 +3.67(+5.11%)
Jul 25, 2018 72.25 72.25 71.54 71.78 2,851 -1.48(-2.02%)
Jul 23, 2018 73.26 73.26 73.26 0 +5.36(+7.89%)
Jul 06, 2018 67.90 67.90 67.90 5 -0.25(-0.37%)
Jul 05, 2018 68.15 68.15 68.15 68.15 464 -0.20(-0.29%)
Jul 03, 2018 68.35 68.35 68.35 0 +0.65(+0.96%)
Jun 28, 2018 67.70 67.70 67.70 1 -0.35(-0.51%)
Jun 27, 2018 68.05 68.05 68.05 68.05 522 -1.00(-1.45%)
Jun 21, 2018 69.05 69.05 69.05 0 -1.79(-2.52%)
Jun 20, 2018 70.84 70.84 70.84 70.84 290 +0.70(+1.00%)
Jun 19, 2018 69.91 70.14 69.91 70.14 411 -0.90(-1.27%)
Jun 18, 2018 71.04 71.04 71.04 71.04 158 +0.04(+0.05%)
Jun 15, 2018 71.00 71.00 71.00 71.00 123 -1.70(-2.34%)
Jun 13, 2018 72.70 72.70 72.70 0 +1.50(+2.11%)
Jun 07, 2018 71.20 71.20 71.20 0 -0.20(-0.28%)
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.