Astrazeneca Plc Ord (OP: AZNCF )

140.30 +1.57 (+1.13%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 140.12 143.40 139.50 140.30 1,510 +1.57(+1.13%)
Apr 22, 2024 138.25 140.47 136.35 138.73 3,657 +2.53(+1.86%)
Apr 19, 2024 135.62 136.20 133.20 136.20 1,730 -2.04(-1.48%)
Apr 18, 2024 138.06 138.24 133.20 138.24 797 -1.91(-1.36%)
Apr 17, 2024 140.15 140.15 140.15 140.15 559 +4.84(+3.58%)
Apr 16, 2024 138.80 138.80 135.30 135.31 1,139 -0.63(-0.47%)
Apr 15, 2024 137.20 137.20 135.94 135.94 765 -2.94(-2.12%)
Apr 12, 2024 136.48 138.88 136.32 138.88 962 +2.38(+1.74%)
Apr 11, 2024 138.25 139.85 136.50 136.50 1,669 +0.25(+0.18%)
Apr 10, 2024 134.20 136.25 134.20 136.25 701 +1.49(+1.11%)
Apr 09, 2024 133.91 137.10 133.91 134.76 1,281 -1.88(-1.38%)
Apr 08, 2024 128.65 136.64 128.65 136.64 1,461 +3.42(+2.57%)
Apr 05, 2024 133.40 133.40 133.22 133.22 1,097 -4.13(-3.01%)
Apr 04, 2024 136.00 137.35 136.00 137.35 680 +5.59(+4.24%)
Apr 03, 2024 134.64 134.64 129.71 131.76 1,469 +0.10(+0.08%)
Apr 02, 2024 131.66 131.66 131.66 131.66 572 -4.14(-3.05%)
Apr 01, 2024 129.54 135.84 129.54 135.80 1,496 -1.16(-0.85%)
Mar 28, 2024 135.90 136.96 133.98 136.96 2,850 +2.25(+1.67%)
Mar 27, 2024 133.00 135.08 133.00 134.71 2,917 +4.16(+3.18%)
Mar 26, 2024 130.25 130.55 129.50 130.55 2,378 -2.67(-2.00%)
Mar 25, 2024 133.36 133.42 133.22 133.22 1,361 +0.85(+0.64%)
Mar 22, 2024 134.50 134.50 132.37 132.37 1,334 +1.37(+1.05%)
Mar 21, 2024 131.00 131.00 131.00 131.00 701 +0.01(+0.01%)
Mar 20, 2024 130.90 130.99 129.50 130.99 1,800 +1.05(+0.81%)
Mar 19, 2024 127.30 129.94 127.30 129.94 790 -0.97(-0.74%)
Mar 18, 2024 133.08 133.08 130.91 130.91 823 -0.51(-0.39%)
Mar 15, 2024 134.85 134.85 131.42 131.42 1,045 -2.71(-2.02%)
Mar 14, 2024 135.90 135.90 131.88 134.12 1,144 -2.28(-1.67%)
Mar 13, 2024 133.53 136.40 133.53 136.40 480 +3.08(+2.31%)
Mar 12, 2024 136.06 136.06 133.32 133.32 2,194 -0.06(-0.04%)
Mar 11, 2024 133.16 134.25 132.50 133.38 1,757 +2.25(+1.72%)
Mar 08, 2024 133.40 133.40 131.12 131.12 1,409 +1.88(+1.45%)
Mar 07, 2024 133.45 133.45 128.78 129.25 1,011 +0.35(+0.27%)
Mar 06, 2024 130.35 130.35 128.90 128.90 890 +2.90(+2.30%)
Mar 05, 2024 128.00 128.00 126.00 126.00 1,721 -3.65(-2.82%)
Mar 04, 2024 128.59 129.65 127.00 129.65 1,484 -0.35(-0.27%)
Mar 01, 2024 128.10 130.00 126.25 130.00 5,153 +3.38(+2.67%)
Feb 29, 2024 126.93 126.93 126.62 126.62 7,341 -4.38(-3.34%)
Feb 27, 2024 131.00 863 +1.01(+0.78%)
Feb 26, 2024 133.10 133.10 129.99 129.99 1,213 +0.84(+0.65%)
Feb 23, 2024 126.50 129.71 126.50 129.15 4,487 +2.68(+2.12%)
Feb 22, 2024 125.92 127.34 123.91 126.47 2,399 -0.53(-0.42%)
Feb 21, 2024 127.38 129.60 127.00 127.00 3,171 -1.50(-1.17%)
Feb 20, 2024 129.78 129.90 128.12 128.50 1,797 +1.12(+0.88%)
Feb 16, 2024 126.62 127.38 126.42 127.38 1,312 +3.38(+2.73%)
Feb 15, 2024 126.16 126.40 120.91 124.00 2,197 +2.20(+1.81%)
Feb 14, 2024 124.58 124.84 119.00 121.80 11,648 -1.70(-1.38%)
Feb 13, 2024 120.74 123.56 118.16 123.50 76,641 +2.83(+2.35%)
Feb 12, 2024 122.80 122.85 120.50 120.67 1,824 -2.83(-2.30%)
Feb 09, 2024 121.75 124.50 121.75 123.50 1,648 -1.50(-1.20%)
Feb 08, 2024 122.00 125.00 122.00 125.00 2,272 -8.34(-6.25%)
Feb 07, 2024 133.34 133.34 133.34 133.34 2,865 -0.50(-0.37%)
Feb 06, 2024 132.94 133.84 131.62 133.84 1,153 +5.80(+4.53%)
Feb 05, 2024 131.68 131.80 128.04 128.04 1,177 -3.86(-2.93%)
Feb 02, 2024 131.90 131.90 131.90 131.90 541 -0.22(-0.17%)
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.