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 (%)
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%)
Jun 03, 2011 51.18 51.18 51.18 0 +0.18(+0.35%)
May 24, 2011 51.00 51.00 51.00 51.00 2,831 +0.75(+1.49%)
May 23, 2011 50.25 50.25 50.25 50.25 1,300 -1.25(-2.43%)
May 20, 2011 51.50 51.50 51.50 51.50 125 +0.35(+0.69%)
May 19, 2011 51.35 51.90 51.15 51.15 25,265 +0.05(+0.09%)
May 17, 2011 51.10 51.10 51.10 0 -0.10(-0.20%)
May 16, 2011 51.20 51.20 51.20 51.20 600 -0.70(-1.35%)
May 11, 2011 51.90 51.90 51.90 51.90 0 +1.75(+3.49%)
May 03, 2011 50.15 50.15 50.15 0 -0.10(-0.20%)
Apr 29, 2011 50.25 50.25 50.25 50.25 0 -0.60(-1.18%)
Apr 27, 2011 50.85 50.85 50.85 50.85 0 +1.20(+2.42%)
Apr 21, 2011 49.65 49.65 49.65 0 +0.95(+1.95%)
Apr 12, 2011 48.70 48.70 48.70 48.70 0 +0.55(+1.14%)
Apr 06, 2011 48.15 48.15 48.15 48.15 0 +1.15(+2.45%)
Apr 04, 2011 47.00 47.00 47.00 47.00 0 +0.55(+1.18%)
Mar 22, 2011 46.45 46.45 46.45 0 +1.70(+3.80%)
Mar 16, 2011 44.75 44.75 44.75 44.75 0 -2.05(-4.38%)
Mar 14, 2011 46.80 46.80 46.80 46.80 0 -1.20(-2.50%)
Mar 10, 2011 48.00 48.00 48.00 48.00 0 +0.25(+0.52%)
Mar 08, 2011 47.75 47.75 47.75 47.75 0 -1.00(-2.05%)
Mar 07, 2011 48.75 48.75 48.75 48.75 567 +0.70(+1.46%)
Mar 02, 2011 48.05 48.05 48.05 48.05 0 -0.10(-0.21%)
Feb 25, 2011 48.15 48.15 48.15 0 -0.85(-1.73%)
Feb 23, 2011 49.00 49.00 49.00 0 +0.75(+1.55%)
Feb 22, 2011 48.36 48.36 48.25 48.25 871 +0.45(+0.94%)
Feb 14, 2011 47.80 47.80 47.80 0 -1.40(-2.85%)
Feb 09, 2011 49.20 49.20 49.20 0 +2.30(+4.90%)
Feb 04, 2011 46.90 46.90 46.90 0 -1.35(-2.80%)
Jan 31, 2011 48.25 48.25 48.25 0 -0.10(-0.21%)
Jan 28, 2011 48.82 48.82 48.35 48.35 1,345 -0.41(-0.84%)
Jan 27, 2011 48.60 48.80 48.60 48.76 3,990 +1.11(+2.33%)
Jan 25, 2011 47.65 47.65 47.65 0 -1.05(-2.16%)
Jan 24, 2011 48.70 48.70 48.70 48.70 427 +1.65(+3.51%)
Jan 21, 2011 47.05 47.05 47.05 47.05 2,690 +0.10(+0.21%)
Jan 20, 2011 46.95 46.95 46.95 46.95 300 -0.30(-0.63%)
Jan 14, 2011 47.25 47.25 47.25 0 +0.75(+1.61%)
Jan 10, 2011 46.50 46.50 46.50 0 +0.00(+0.00%)
Jan 07, 2011 46.50 46.50 46.50 46.50 149 +0.25(+0.54%)
Jan 05, 2011 46.25 46.25 46.25 0 -0.25(-0.54%)
Jan 03, 2011 46.50 46.50 46.50 320 +0.25(+0.54%)
Dec 30, 2010 46.25 46.25 46.25 0 +0.00(+0.00%)
Dec 29, 2010 46.25 46.25 46.25 46.25 290 +0.40(+0.87%)
Dec 28, 2010 45.45 45.85 45.45 45.85 478 -1.90(-3.98%)
Dec 13, 2010 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Dec 10, 2010 47.75 47.75 47.75 0 -0.25(-0.52%)
Dec 09, 2010 48.00 48.00 48.00 48.00 1,300 +0.00(+0.00%)
Dec 07, 2010 48.00 48.00 48.00 0 +1.75(+3.78%)
Nov 30, 2010 46.25 46.25 46.25 0 -1.55(-3.24%)
Nov 24, 2010 47.80 47.80 47.80 47.80 0 -0.65(-1.34%)
Nov 22, 2010 48.45 48.45 48.45 48.45 0 -0.20(-0.41%)
Nov 18, 2010 48.65 48.65 48.65 48.65 0 +0.40(+0.83%)
Nov 15, 2010 48.25 48.25 48.25 48.25 0 -1.75(-3.50%)
Nov 08, 2010 50.00 50.00 50.00 50.00 0 -0.20(-0.40%)
Nov 01, 2010 50.20 50.20 50.20 0 +0.50(+1.01%)
Oct 29, 2010 49.70 49.70 49.70 49.70 100 -2.30(-4.42%)
Oct 19, 2010 52.00 52.00 52.00 0 -0.90(-1.70%)
Oct 14, 2010 52.90 52.90 52.90 0 +0.40(+0.76%)
Oct 11, 2010 52.50 52.50 52.50 0 +1.95(+3.86%)
Oct 01, 2010 50.55 50.55 50.55 0 -1.10(-2.13%)
Sep 27, 2010 51.65 51.65 51.65 0 +0.15(+0.29%)
Sep 23, 2010 51.50 51.50 51.50 0 -1.11(-2.12%)
Sep 21, 2010 52.61 52.61 52.61 0 +1.11(+2.16%)
Sep 17, 2010 51.50 51.50 51.50 0 +0.25(+0.49%)
Sep 09, 2010 51.25 51.25 51.25 0 -0.20(-0.39%)
Sep 08, 2010 51.45 51.45 51.45 51.45 100 +0.98(+1.94%)
Aug 27, 2010 50.47 50.47 50.47 0 -1.08(-2.09%)
Aug 16, 2010 51.55 51.55 51.55 0 -0.90(-1.72%)
Aug 09, 2010 52.45 52.45 52.45 0 +0.70(+1.35%)
Aug 06, 2010 51.75 51.75 51.75 51.75 300 -0.17(-0.33%)
Aug 05, 2010 51.92 51.92 51.92 51.92 10,000 +0.07(+0.14%)
Aug 03, 2010 51.85 51.85 51.85 0 +0.05(+0.10%)
Aug 02, 2010 51.41 51.80 51.41 51.80 15,240 +0.85(+1.67%)
Jul 30, 2010 50.30 50.95 50.30 50.95 15,100 +3.05(+6.37%)
Jul 08, 2010 47.90 47.90 47.90 0 +0.43(+0.91%)
Jul 07, 2010 47.47 47.47 47.47 47.47 200 +0.27(+0.57%)
Jul 02, 2010 47.20 47.20 47.20 0 +0.60(+1.29%)
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.