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

Astrazeneca Plc Ord (OP: AZNCF )

145.10 -0.95 (-0.65%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 26, 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 30, 2014 72.35 72.35 72.05 72.05 2,483 +0.70(+0.98%)
May 29, 2014 71.65 71.65 71.35 71.35 604 -0.64(-0.89%)
May 28, 2014 71.99 71.99 71.99 71.99 586 -0.06(-0.09%)
May 27, 2014 70.80 72.05 70.80 72.05 1,080 -0.45(-0.61%)
May 23, 2014 72.50 72.50 72.50 0 +0.20(+0.28%)
May 22, 2014 73.45 73.45 72.30 72.30 2,150 -0.90(-1.23%)
May 21, 2014 74.10 74.91 73.20 73.20 1,043 +1.00(+1.39%)
May 20, 2014 72.40 72.77 72.20 72.20 727 +1.15(+1.62%)
May 19, 2014 71.35 72.05 70.85 71.05 205,134 -10.41(-12.78%)
May 16, 2014 80.55 81.46 80.55 81.46 1,236 +1.81(+2.27%)
May 15, 2014 79.30 79.65 78.50 79.65 2,146 +0.83(+1.05%)
May 14, 2014 78.82 78.82 78.82 78.82 303 -0.67(-0.84%)
May 13, 2014 78.85 79.49 78.85 79.49 731 +0.91(+1.16%)
May 12, 2014 77.60 78.58 77.60 78.58 353 +1.28(+1.66%)
May 09, 2014 77.80 78.45 77.30 77.30 1,132 -1.80(-2.28%)
May 08, 2014 79.40 79.93 78.90 79.10 992 +0.06(+0.07%)
May 07, 2014 78.40 79.32 78.40 79.04 201,975 -0.11(-0.14%)
May 06, 2014 79.35 79.35 79.15 79.15 4,648 -0.85(-1.06%)
May 05, 2014 80.33 80.33 80.00 80.00 807 -0.90(-1.11%)
May 02, 2014 80.90 80.90 80.90 80.90 259 -0.80(-0.98%)
May 01, 2014 79.40 81.70 79.40 81.70 3,159 +3.05(+3.88%)
Apr 30, 2014 78.50 79.02 78.50 78.65 9,730 +1.05(+1.35%)
Apr 29, 2014 78.30 78.93 77.60 77.60 218,677 +2.85(+3.81%)
Apr 28, 2014 79.90 79.90 74.75 74.75 5,281 +7.00(+10.33%)
Apr 25, 2014 68.00 68.00 67.75 67.75 810 -1.65(-2.38%)
Apr 24, 2014 69.80 69.80 69.40 69.40 545 +1.12(+1.64%)
Apr 23, 2014 68.28 68.28 68.28 68.28 252 +1.61(+2.41%)
Apr 22, 2014 67.95 68.58 66.67 66.67 2,495 -1.33(-1.95%)
Apr 21, 2014 65.50 68.00 65.50 68.00 1,020 +4.30(+6.75%)
Apr 17, 2014 63.70 63.70 63.70 0 +0.60(+0.95%)
Apr 16, 2014 63.10 63.10 63.10 63.10 280 +1.10(+1.77%)
Apr 15, 2014 63.20 63.20 62.00 62.00 13,514 -0.25(-0.40%)
Apr 14, 2014 62.25 62.25 62.25 62.25 875 -0.08(-0.13%)
Apr 11, 2014 63.39 63.39 62.33 62.33 0 -1.82(-2.84%)
Apr 10, 2014 64.15 64.15 64.15 64.15 162 +0.45(+0.71%)
Apr 09, 2014 63.70 63.70 63.70 63.70 1,300 +0.25(+0.39%)
Apr 08, 2014 63.45 63.45 63.45 63.45 392 -0.40(-0.63%)
Apr 07, 2014 64.00 64.94 63.85 63.85 937 -0.85(-1.31%)
Apr 04, 2014 65.57 65.57 64.70 64.70 0 -1.31(-1.98%)
Apr 03, 2014 65.97 66.01 65.97 66.01 855 +0.09(+0.14%)
Apr 01, 2014 65.91 65.91 65.91 0 +0.76(+1.17%)
Mar 31, 2014 65.71 65.71 65.15 65.15 549 -0.05(-0.08%)
Mar 28, 2014 66.19 66.19 65.20 65.20 0 -0.37(-0.56%)
Mar 27, 2014 65.57 65.57 65.57 65.57 2,230 -0.05(-0.07%)
Mar 26, 2014 65.62 65.62 65.62 65.62 911 +1.63(+2.54%)
Mar 25, 2014 64.98 64.98 63.99 63.99 873 -0.91(-1.40%)
Mar 21, 2014 64.90 64.90 64.90 50 -0.95(-1.44%)
Mar 20, 2014 65.85 65.85 65.85 65.85 448 -0.15(-0.23%)
Mar 19, 2014 67.05 67.05 66.00 66.00 474 -0.61(-0.91%)
Mar 18, 2014 65.70 66.61 65.70 66.61 2,918 -0.01(-0.02%)
Mar 17, 2014 66.62 66.62 66.62 66.62 1,242 +0.57(+0.86%)
Mar 13, 2014 66.05 66.05 66.05 99 -1.21(-1.80%)
Mar 12, 2014 67.26 67.26 67.26 67.26 1,393 +0.76(+1.14%)
Mar 11, 2014 66.50 66.50 66.50 66.50 100 -0.47(-0.71%)
Mar 10, 2014 66.00 66.97 66.00 66.97 1,295 +0.77(+1.17%)
Mar 07, 2014 67.36 67.36 66.20 66.20 0 -0.80(-1.19%)
Mar 06, 2014 67.90 67.90 67.00 67.00 2,025 -1.06(-1.55%)
Mar 05, 2014 68.06 68.06 68.06 68.06 1,622 +0.26(+0.38%)
Mar 04, 2014 67.50 68.73 67.50 67.80 5,830 +1.55(+2.34%)
Mar 03, 2014 66.67 66.67 66.25 66.25 2,357 -1.85(-2.72%)
Feb 28, 2014 69.21 69.21 68.10 68.10 0 -0.41(-0.60%)
Feb 26, 2014 68.51 68.51 68.51 10 -0.25(-0.36%)
Feb 25, 2014 68.76 68.76 68.76 68.76 666 +2.06(+3.09%)
Feb 21, 2014 66.70 66.70 66.70 0 -0.05(-0.07%)
Feb 20, 2014 66.80 66.80 66.75 66.75 3,014 +0.40(+0.60%)
Feb 19, 2014 66.94 66.94 66.35 66.35 3,987 -1.15(-1.70%)
Feb 14, 2014 67.50 67.50 67.50 67.50 69 -0.07(-0.10%)
Feb 13, 2014 66.85 67.57 66.85 67.57 4,158 +0.85(+1.27%)
Feb 12, 2014 66.72 66.72 66.72 66.72 4,080 +1.18(+1.81%)
Feb 11, 2014 65.53 65.53 65.53 65.53 5,086 +1.53(+2.40%)
Feb 10, 2014 63.75 64.63 63.75 64.00 4,794 +0.52(+0.81%)
Feb 07, 2014 63.48 63.48 63.48 63.48 0 +0.68(+1.09%)
Feb 06, 2014 62.72 62.80 62.72 62.80 458 -0.71(-1.12%)
Feb 05, 2014 63.51 63.51 63.51 63.51 1,114 +1.01(+1.62%)
Feb 04, 2014 62.50 62.50 62.50 62.50 289 +0.10(+0.16%)
Feb 03, 2014 64.32 64.32 62.40 62.40 1,655 -1.42(-2.23%)
Jan 31, 2014 63.82 63.82 63.82 63.82 0 +0.37(+0.59%)
Jan 29, 2014 63.45 63.45 63.45 110 -0.84(-1.31%)
Jan 28, 2014 64.29 64.29 64.29 64.29 911 +0.39(+0.62%)
Jan 27, 2014 64.75 64.75 63.90 63.90 2,287 -1.54(-2.35%)
Jan 24, 2014 65.44 65.44 65.44 65.44 0 -0.56(-0.85%)
Jan 23, 2014 66.00 66.00 66.00 66.00 657 +1.10(+1.69%)
Jan 22, 2014 65.05 65.05 64.90 64.90 493 -0.67(-1.03%)
Jan 21, 2014 64.90 65.57 64.85 65.57 2,303 +2.12(+3.35%)
Jan 17, 2014 63.45 63.45 63.45 0 -0.15(-0.23%)
Jan 16, 2014 63.60 63.60 63.60 63.60 430 +0.74(+1.18%)
Jan 15, 2014 61.15 63.33 61.15 62.85 51,747 +1.70(+2.79%)
Jan 14, 2014 61.15 61.15 61.15 61.15 211 +1.35(+2.26%)
Jan 13, 2014 60.63 60.63 59.80 59.80 742 -0.25(-0.42%)
Jan 10, 2014 60.05 60.05 60.05 60.05 300 +1.03(+1.74%)
Jan 08, 2014 59.02 59.02 59.02 0 +0.90(+1.55%)
Jan 07, 2014 58.85 58.85 58.12 58.12 1,521 -0.68(-1.16%)
Jan 06, 2014 59.58 59.58 58.80 58.80 3,192 +0.15(+0.26%)
Jan 03, 2014 58.65 58.65 58.65 58.65 0 -0.37(-0.62%)
Jan 02, 2014 59.02 59.02 59.02 59.02 2,232 +0.17(+0.28%)
Dec 31, 2013 58.85 58.85 58.85 0 -0.70(-1.18%)
Dec 30, 2013 59.55 59.55 59.55 59.55 800 -0.43(-0.72%)
Dec 27, 2013 59.98 59.98 59.98 59.98 0 +1.16(+1.97%)
Dec 26, 2013 58.82 58.82 58.82 58.82 200 -0.08(-0.14%)
Dec 24, 2013 58.90 58.90 58.90 58.90 34,500 -0.16(-0.26%)
Dec 23, 2013 58.67 59.06 58.67 59.06 52,882 -0.63(-1.05%)
Dec 19, 2013 59.68 59.68 59.68 59.68 13 +1.61(+2.78%)
Dec 18, 2013 58.71 58.71 58.07 58.07 1,974 +0.62(+1.08%)
Dec 16, 2013 57.45 57.45 57.45 0 -0.26(-0.45%)
Dec 13, 2013 57.71 57.71 57.71 57.71 0 +0.55(+0.97%)
Dec 11, 2013 57.16 57.16 57.16 57.16 0 -0.14(-0.25%)
Dec 10, 2013 56.60 57.30 56.60 57.30 637 +0.70(+1.24%)
Dec 09, 2013 57.28 57.28 56.60 56.60 2,038 -0.97(-1.69%)
Dec 06, 2013 57.57 57.57 57.57 57.57 446 +0.36(+0.62%)
Dec 05, 2013 57.22 57.22 57.22 57.22 904 +0.62(+1.09%)
Dec 04, 2013 57.36 57.36 56.60 56.60 1,458 -0.65(-1.14%)
Dec 03, 2013 57.98 58.08 57.25 57.25 4,376 -0.30(-0.52%)
Dec 02, 2013 57.91 57.91 57.55 57.55 984 -0.09(-0.16%)
Nov 29, 2013 56.66 57.64 56.66 57.64 5,741 +1.36(+2.42%)
Nov 27, 2013 56.28 56.28 56.28 56.28 1,587 +0.34(+0.61%)
Nov 26, 2013 55.93 55.93 55.93 55.93 1,272 +0.53(+0.96%)
Nov 21, 2013 55.40 55.40 55.40 0 +2.45(+4.63%)
Nov 20, 2013 53.91 53.91 52.95 52.95 2,995 -0.81(-1.50%)
Nov 19, 2013 53.05 53.76 53.05 53.76 13,767 -0.11(-0.20%)
Nov 18, 2013 53.87 53.87 53.87 53.87 1,774 +0.87(+1.63%)
Nov 15, 2013 53.55 53.55 53.00 53.00 1,379 +0.30(+0.57%)
Nov 13, 2013 52.70 52.70 52.70 0 -0.26(-0.49%)
Nov 12, 2013 52.96 52.96 52.96 52.96 263 -0.11(-0.21%)
Nov 11, 2013 53.07 53.07 53.07 53.07 1,781 +0.16(+0.30%)
Nov 08, 2013 53.06 52.91 52.91 52.91 887 -0.20(-0.37%)
Nov 07, 2013 53.10 53.10 53.10 53.10 593 +0.50(+0.96%)
Nov 05, 2013 52.60 52.60 52.60 0 +0.30(+0.57%)
Nov 04, 2013 53.02 53.02 52.30 52.30 1,675 -0.25(-0.48%)
Nov 01, 2013 52.15 52.55 52.15 52.55 450 -0.34(-0.63%)
Oct 31, 2013 52.89 52.89 52.89 52.89 2,631 -0.76(-1.43%)
Oct 30, 2013 53.65 53.65 53.65 53.65 420 +0.30(+0.56%)
Oct 29, 2013 53.71 53.69 53.35 53.35 1,806 +0.50(+0.95%)
Oct 28, 2013 52.85 52.85 52.85 52.85 100 +0.85(+1.63%)
Oct 24, 2013 52.00 52.00 52.00 52.00 0 -0.64(-1.21%)
Oct 23, 2013 52.64 52.64 52.64 52.64 219 +0.71(+1.37%)
Oct 22, 2013 52.07 52.07 51.92 51.92 2,505 -0.18(-0.35%)
Oct 21, 2013 51.00 52.11 51.00 52.11 604 +0.86(+1.67%)
Oct 18, 2013 51.25 51.49 51.25 51.25 3,980 -0.40(-0.77%)
Oct 17, 2013 51.65 51.65 51.65 51.65 538 +0.73(+1.43%)
Oct 16, 2013 50.92 50.92 50.92 50.92 359 -0.30(-0.59%)
Oct 15, 2013 51.22 51.22 51.22 51.22 9,401 -0.04(-0.08%)
Oct 14, 2013 50.60 51.26 50.60 51.26 8,003 +0.61(+1.21%)
Oct 10, 2013 50.65 50.65 50.65 0 +0.53(+1.06%)
Oct 09, 2013 50.12 50.12 50.12 50.12 197 -1.11(-2.17%)
Oct 08, 2013 50.99 51.23 50.95 51.23 1,070 +0.38(+0.75%)
Oct 07, 2013 50.85 50.85 50.85 50.85 800 -0.75(-1.45%)
Oct 03, 2013 51.60 51.60 51.60 51.60 0 -0.57(-1.10%)
Oct 02, 2013 52.17 52.17 52.17 52.17 1,821 +0.37(+0.72%)
Sep 27, 2013 51.80 51.80 51.80 0 +0.60(+1.17%)
Sep 25, 2013 51.20 51.20 51.20 0 -0.80(-1.53%)
Sep 23, 2013 52.00 52.00 52.00 0 -0.00(-0.01%)
Sep 20, 2013 51.90 52.00 51.90 52.00 600 +2.00(+4.00%)
Sep 13, 2013 50.00 50.00 50.00 0 -0.31(-0.62%)
Sep 11, 2013 50.31 50.31 50.31 0 +0.51(+1.03%)
Sep 10, 2013 48.85 49.80 48.85 49.80 1,640 +0.34(+0.69%)
Sep 05, 2013 49.46 49.46 49.46 0 -0.04(-0.09%)
Sep 03, 2013 49.50 49.50 49.50 1,150 -0.50(-1.00%)
Aug 30, 2013 49.50 50.00 49.50 50.00 1,570 +0.10(+0.20%)
Aug 29, 2013 49.90 49.90 49.90 49.90 400 +0.00(+0.00%)
Aug 28, 2013 49.90 49.90 49.90 49.90 235 -0.85(-1.67%)
Aug 27, 2013 50.75 50.75 50.75 50.75 1,077 +0.50(+1.00%)
Aug 22, 2013 50.25 50.25 50.25 0 -0.25(-0.50%)
Aug 14, 2013 50.50 50.50 50.50 0 +0.35(+0.70%)
Aug 09, 2013 50.15 50.15 50.15 0 -0.35(-0.69%)
Aug 07, 2013 50.50 50.50 50.50 0 +0.35(+0.70%)
Aug 06, 2013 50.15 50.15 50.15 50.15 410 -0.25(-0.50%)
Aug 01, 2013 50.40 50.40 50.40 0 -0.10(-0.20%)
Jul 24, 2013 50.50 50.50 50.50 0 +0.45(+0.90%)
Jul 23, 2013 50.63 50.63 50.05 50.05 320 -0.58(-1.14%)
Jul 18, 2013 50.63 50.63 50.63 50.63 0 +0.88(+1.76%)
Jul 17, 2013 49.75 49.75 49.75 49.75 120 -0.10(-0.20%)
Jul 15, 2013 49.85 49.85 49.85 49.85 0 +0.95(+1.94%)
Jul 11, 2013 48.90 48.90 48.90 260 +1.15(+2.41%)
Jul 05, 2013 47.75 47.75 47.75 0 +0.15(+0.32%)
Jul 03, 2013 47.45 47.60 47.45 47.60 341 -1.08(-2.21%)
Jun 27, 2013 48.68 48.68 48.68 100 -2.42(-4.74%)
Jun 13, 2013 51.10 51.10 51.10 51.10 0 -0.65(-1.26%)
Jun 11, 2013 51.75 51.75 51.75 51.75 0 -0.13(-0.26%)
Jun 10, 2013 51.88 51.88 51.88 51.88 1,000 +0.53(+1.04%)
Jun 07, 2013 51.75 51.75 51.35 51.35 4,230 -0.15(-0.29%)
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.