Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

136.96 +2.26 (+1.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 52.85 52.85 52.85 52.85 501 +1.60(+3.12%)
Jun 28, 2007 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Jun 27, 2007 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Jun 26, 2007 51.25 51.25 51.25 51.25 137 -2.25(-4.21%)
Jun 25, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 22, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 21, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 20, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 19, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 18, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 15, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 14, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 13, 2007 53.50 51.40 51.40 53.50 8,600 +0.00(+0.00%)
Jun 12, 2007 53.50 52.40 52.40 53.50 100 +0.00(+0.00%)
Jun 11, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 08, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 07, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 06, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 05, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 04, 2007 53.50 53.50 53.50 53.50 100 +0.30(+0.56%)
Jun 01, 2007 53.20 53.20 53.20 53.20 0 +0.00(+0.00%)
May 31, 2007 53.20 53.20 53.20 53.20 0 +0.00(+0.00%)
May 30, 2007 53.20 53.20 53.20 53.20 100 +0.00(+0.00%)
May 29, 2007 53.20 53.20 53.20 53.20 650 -0.10(-0.19%)
May 25, 2007 53.30 53.30 53.30 53.30 0 +0.00(+0.00%)
May 24, 2007 53.96 53.30 53.30 53.30 310 -0.66(-1.22%)
May 23, 2007 53.96 53.96 53.70 53.96 462 +0.16(+0.30%)
May 22, 2007 53.50 53.80 53.80 53.80 125 +0.30(+0.56%)
May 21, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
May 18, 2007 53.50 53.50 53.50 53.50 498 +0.00(+0.00%)
May 17, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
May 16, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
May 15, 2007 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
May 14, 2007 53.50 53.50 53.50 53.50 1,000 +0.00(+0.00%)
May 11, 2007 53.50 53.50 53.50 53.50 100 +0.15(+0.28%)
May 10, 2007 53.35 53.35 53.35 53.35 500 -0.65(-1.20%)
May 09, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
May 08, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
May 07, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
May 04, 2007 54.00 54.00 54.00 54.00 150 -0.20(-0.37%)
May 03, 2007 54.20 54.20 54.20 54.20 0 +0.00(+0.00%)
May 02, 2007 54.20 54.20 54.20 54.20 0 +0.00(+0.00%)
May 01, 2007 54.20 54.20 54.20 54.20 16,987 +0.00(+0.00%)
Apr 30, 2007 54.20 54.20 54.20 54.20 125 -1.30(-2.34%)
Apr 27, 2007 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Apr 26, 2007 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Apr 25, 2007 55.50 55.50 55.50 55.50 504 +0.00(+0.00%)
Apr 24, 2007 55.50 55.50 55.50 55.50 10,404 -1.00(-1.77%)
Apr 23, 2007 56.50 56.50 56.40 56.50 1,918 +2.92(+5.45%)
Apr 20, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 19, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 18, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 17, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 16, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 13, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 12, 2007 53.58 53.58 53.58 53.58 0 +0.00(+0.00%)
Apr 11, 2007 53.58 53.58 53.58 53.58 201 -0.42(-0.78%)
Apr 10, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Apr 09, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Apr 05, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Apr 04, 2007 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Apr 03, 2007 54.00 54.00 54.00 54.00 0 +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.