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 29, 2012 40.85 40.85 40.85 40.85 0 -0.17(-0.41%)
May 24, 2012 41.02 41.02 41.02 0 +0.02(+0.05%)
May 23, 2012 41.50 41.50 41.00 41.00 608 -0.75(-1.80%)
May 17, 2012 41.75 41.75 41.75 0 -0.75(-1.76%)
May 15, 2012 42.50 42.50 42.50 0 -1.29(-2.95%)
May 11, 2012 43.79 43.79 43.79 0 +0.44(+1.02%)
May 09, 2012 43.35 43.35 43.35 0 -0.50(-1.14%)
May 07, 2012 43.85 43.85 43.85 43.85 0 -0.80(-1.79%)
May 03, 2012 44.65 44.65 44.65 0 +1.30(+3.00%)
Apr 27, 2012 43.35 43.35 43.35 0 +0.40(+0.93%)
Apr 26, 2012 42.95 42.95 42.95 42.95 200 -3.10(-6.73%)
Apr 24, 2012 46.05 46.05 46.05 290 +1.05(+2.33%)
Apr 23, 2012 45.00 45.00 45.00 45.00 2,000 -1.00(-2.17%)
Apr 20, 2012 46.00 46.00 46.00 46.00 200 +0.80(+1.77%)
Apr 19, 2012 45.20 45.60 45.20 45.20 1,075 +1.05(+2.38%)
Apr 16, 2012 44.15 44.15 44.15 0 +0.15(+0.34%)
Apr 05, 2012 44.00 44.00 44.00 0 -1.60(-3.51%)
Apr 03, 2012 45.60 45.60 45.60 0 +1.60(+3.64%)
Mar 29, 2012 44.00 44.00 44.00 0 -0.75(-1.68%)
Mar 28, 2012 44.75 44.75 44.75 44.75 100 -0.56(-1.24%)
Mar 23, 2012 45.31 45.31 45.31 0 +0.76(+1.71%)
Mar 22, 2012 44.55 44.55 44.55 44.55 1,760 -0.91(-2.01%)
Mar 21, 2012 45.46 45.46 45.46 45.46 1,236 +0.06(+0.14%)
Mar 20, 2012 45.83 45.83 45.40 45.40 1,000 +0.40(+0.89%)
Mar 19, 2012 45.25 45.25 45.00 45.00 1,130 +0.10(+0.23%)
Mar 14, 2012 44.90 44.90 44.90 0 -0.20(-0.45%)
Mar 13, 2012 45.10 45.10 45.10 45.10 1,432 +0.10(+0.22%)
Mar 12, 2012 45.00 45.00 45.00 45.00 1,576 +0.39(+0.88%)
Mar 08, 2012 44.61 44.61 44.61 0 +0.61(+1.38%)
Mar 07, 2012 44.16 44.35 44.00 44.00 1,492 +0.00(+0.00%)
Mar 06, 2012 44.00 44.45 44.00 44.00 2,201 -1.05(-2.33%)
Mar 05, 2012 44.98 45.10 44.98 45.05 2,661 +0.05(+0.11%)
Mar 02, 2012 45.00 45.00 45.00 45.00 160 +0.05(+0.11%)
Mar 01, 2012 44.82 45.00 44.82 44.95 3,995 +0.20(+0.45%)
Feb 29, 2012 44.75 44.75 44.75 44.75 269 -0.20(-0.44%)
Feb 27, 2012 44.95 44.95 44.95 0 -0.21(-0.47%)
Feb 21, 2012 45.16 45.16 45.16 45.16 0 +0.31(+0.70%)
Feb 17, 2012 44.85 44.85 44.85 44.85 100 -0.10(-0.22%)
Feb 16, 2012 44.84 44.95 44.84 44.95 316 -0.10(-0.22%)
Feb 15, 2012 45.05 45.05 45.05 45.05 194 -2.20(-4.66%)
Feb 14, 2012 47.25 47.25 47.25 47.25 529 -0.10(-0.21%)
Feb 13, 2012 47.35 47.35 47.35 47.35 112 +0.00(+0.00%)
Feb 09, 2012 47.35 47.35 47.35 3,020 -0.35(-0.73%)
Feb 08, 2012 47.70 47.70 47.70 47.70 465 -0.15(-0.31%)
Feb 07, 2012 47.85 47.85 47.85 47.85 112 +0.50(+1.06%)
Feb 03, 2012 47.35 47.35 47.35 0 +0.45(+0.96%)
Feb 02, 2012 46.90 46.90 46.90 46.90 1,076 -1.80(-3.70%)
Feb 01, 2012 48.70 48.70 48.70 48.70 232 +0.72(+1.50%)
Jan 27, 2012 47.98 47.98 47.98 47.98 0 +0.13(+0.27%)
Jan 23, 2012 47.85 47.85 47.85 0 +0.85(+1.81%)
Jan 17, 2012 47.00 47.00 47.00 3,740 +0.38(+0.82%)
Jan 10, 2012 46.62 46.62 46.62 0 -0.03(-0.07%)
Jan 09, 2012 46.65 46.65 46.65 46.65 110 -0.65(-1.37%)
Jan 04, 2012 47.30 47.30 47.30 0 +0.85(+1.83%)
Dec 27, 2011 46.45 46.45 46.45 46.45 0 +0.20(+0.43%)
Dec 23, 2011 46.25 46.25 46.25 46.25 130 +0.75(+1.65%)
Dec 21, 2011 45.45 45.50 45.45 45.50 4,987 +0.60(+1.34%)
Dec 16, 2011 44.90 44.90 44.90 44.90 0 -0.95(-2.07%)
Dec 12, 2011 45.85 45.85 45.85 45.85 0 +0.40(+0.88%)
Dec 07, 2011 45.45 45.45 45.45 0 -0.55(-1.20%)
Dec 06, 2011 46.00 46.00 46.00 46.00 626 +0.15(+0.33%)
Dec 05, 2011 45.85 45.85 45.85 45.85 208 +0.35(+0.77%)
Dec 02, 2011 45.35 45.50 45.35 45.50 858 +1.83(+4.20%)
Nov 28, 2011 43.67 43.67 43.67 0 +0.12(+0.27%)
Nov 22, 2011 43.55 43.55 43.55 0 -1.69(-3.73%)
Nov 18, 2011 45.24 45.24 45.24 0 -1.21(-2.61%)
Nov 15, 2011 46.45 46.45 46.45 0 +0.25(+0.54%)
Nov 14, 2011 46.10 46.20 46.10 46.20 717 +0.60(+1.32%)
Nov 11, 2011 45.60 45.60 45.60 45.60 562 -1.90(-4.00%)
Nov 07, 2011 47.50 47.50 47.50 0 -0.50(-1.04%)
Nov 04, 2011 48.00 48.00 48.00 48.00 952 +0.54(+1.14%)
Nov 01, 2011 47.46 47.46 47.46 0 -1.59(-3.24%)
Oct 31, 2011 49.05 49.05 49.05 49.05 255 -0.45(-0.91%)
Oct 28, 2011 49.50 49.50 49.50 49.50 322 +1.05(+2.16%)
Oct 26, 2011 48.45 48.45 48.45 0 +0.85(+1.79%)
Oct 20, 2011 47.60 47.60 47.60 0 +0.48(+1.03%)
Oct 13, 2011 47.12 47.12 47.12 47.12 0 -0.63(-1.33%)
Oct 12, 2011 47.50 47.75 47.50 47.75 653 +1.40(+3.02%)
Oct 11, 2011 46.35 46.35 46.35 46.35 142 -1.05(-2.22%)
Oct 10, 2011 47.40 47.40 47.40 47.40 440 +1.85(+4.06%)
Oct 07, 2011 45.90 45.90 45.55 45.55 364 -0.50(-1.09%)
Oct 06, 2011 46.05 46.05 46.05 46.05 318 +2.27(+5.18%)
Oct 05, 2011 43.78 43.78 43.78 43.78 156 +0.28(+0.65%)
Oct 04, 2011 43.00 43.50 43.00 43.50 2,219 -1.50(-3.33%)
Oct 03, 2011 45.00 45.00 43.80 45.00 3,157 -0.58(-1.28%)
Sep 29, 2011 45.58 45.58 45.58 45.58 0 +2.48(+5.76%)
Sep 26, 2011 43.10 43.10 43.10 0 +0.65(+1.53%)
Sep 23, 2011 42.45 42.45 42.45 42.45 1,076 -1.60(-3.63%)
Sep 21, 2011 44.05 44.05 44.05 0 -0.15(-0.34%)
Sep 20, 2011 44.30 44.30 44.20 44.20 237 -0.70(-1.56%)
Sep 15, 2011 44.90 44.90 44.90 0 +0.85(+1.93%)
Sep 14, 2011 44.05 44.05 44.05 44.05 140 +1.00(+2.32%)
Sep 12, 2011 43.05 43.05 43.05 43.05 0 -1.14(-2.57%)
Sep 06, 2011 44.19 44.19 44.19 0 -1.61(-3.53%)
Sep 02, 2011 45.80 45.80 45.80 45.80 100 -0.20(-0.43%)
Aug 26, 2011 46.00 46.00 46.00 2,054 -1.10(-2.34%)
Aug 23, 2011 47.10 47.10 47.10 47.10 0 +0.60(+1.29%)
Aug 22, 2011 46.45 46.50 46.45 46.50 559 -0.03(-0.06%)
Aug 15, 2011 46.53 46.53 46.53 0 +3.78(+8.84%)
Aug 11, 2011 42.75 42.75 42.75 0 +0.45(+1.08%)
Aug 08, 2011 42.30 42.30 42.30 42.30 0 -1.80(-4.09%)
Aug 05, 2011 43.64 44.55 43.64 44.10 1,857 -5.00(-10.18%)
Jul 29, 2011 49.10 49.10 49.10 0 -0.74(-1.48%)
Jul 27, 2011 49.84 49.84 49.84 0 +0.54(+1.09%)
Jul 22, 2011 49.30 49.30 49.30 0 -1.55(-3.05%)
Jul 21, 2011 50.85 50.85 50.85 50.85 430 +1.25(+2.52%)
Jul 20, 2011 48.75 49.60 48.75 49.60 812 +0.00(+0.00%)
Jul 15, 2011 49.60 49.60 49.60 0 -0.20(-0.40%)
Jul 14, 2011 49.80 49.80 49.80 49.80 169 -0.45(-0.90%)
Jul 11, 2011 50.25 50.25 50.25 0 +0.25(+0.50%)
Jul 08, 2011 50.00 50.00 50.00 50.00 542 +0.10(+0.19%)
Jun 29, 2011 49.90 49.90 49.90 0 +1.04(+2.14%)
Jun 28, 2011 48.86 48.86 48.86 48.86 365 +0.66(+1.37%)
Jun 27, 2011 48.70 48.70 48.20 48.20 1,091 -0.97(-1.98%)
Jun 24, 2011 48.90 49.17 48.90 49.17 1,448 +0.97(+2.02%)
Jun 23, 2011 48.20 48.20 48.20 48.20 200 -0.70(-1.43%)
Jun 21, 2011 48.90 48.90 48.90 0 -0.80(-1.61%)
Jun 17, 2011 49.70 49.70 49.70 49.70 0 +0.20(+0.40%)
Jun 15, 2011 49.50 49.50 49.50 0 -2.50(-4.81%)
Jun 07, 2011 52.00 52.00 52.00 0 +0.82(+1.60%)
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.