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

Astrazeneca Plc Ord (OP: AZNCF )

148.23 -1.02 (-0.68%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 6, 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 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%)
Jun 04, 2013 51.50 51.50 51.50 0 -1.30(-2.46%)
May 30, 2013 52.80 52.80 52.80 52.80 0 -0.75(-1.40%)
May 28, 2013 53.55 53.55 53.55 420 +2.15(+4.18%)
May 23, 2013 51.40 51.40 51.40 0 +0.10(+0.20%)
May 21, 2013 51.30 51.30 51.30 0 -0.70(-1.35%)
May 20, 2013 52.00 52.00 52.00 52.00 200 +0.50(+0.97%)
May 15, 2013 51.50 51.50 51.50 51.50 0 +0.40(+0.78%)
May 13, 2013 51.90 51.50 51.10 51.10 2,380 +0.10(+0.20%)
May 02, 2013 51.00 51.00 51.00 410 -1.40(-2.67%)
May 01, 2013 52.07 52.45 52.07 52.40 1,750 +0.40(+0.77%)
Apr 29, 2013 52.00 52.00 52.00 0 +0.90(+1.76%)
Apr 25, 2013 51.10 51.10 51.10 51.10 0 -0.20(-0.39%)
Apr 22, 2013 51.30 51.30 51.30 51.30 0 -0.10(-0.19%)
Apr 19, 2013 50.80 51.40 50.80 51.40 330 +0.80(+1.58%)
Apr 18, 2013 50.60 50.60 50.60 50.60 531 -0.40(-0.78%)
Apr 15, 2013 51.00 51.00 51.00 0 +0.15(+0.29%)
Apr 12, 2013 50.85 50.85 50.85 50.85 39,962 -0.15(-0.29%)
Apr 11, 2013 50.83 51.00 50.83 51.00 539 +0.25(+0.49%)
Apr 10, 2013 50.75 50.75 50.75 50.75 379 +0.75(+1.50%)
Apr 09, 2013 50.00 50.00 50.00 50.00 540 +0.05(+0.10%)
Apr 04, 2013 49.95 49.95 49.95 0 -0.05(-0.10%)
Apr 03, 2013 50.00 50.00 50.00 50.00 350 -0.35(-0.70%)
Apr 02, 2013 50.35 50.35 50.35 50.35 300 +1.00(+2.03%)
Mar 28, 2013 49.35 49.35 49.35 0 +0.55(+1.13%)
Mar 22, 2013 48.80 48.80 48.80 0 +1.55(+3.28%)
Mar 21, 2013 46.95 47.90 46.85 47.25 14,750 +0.70(+1.50%)
Mar 18, 2013 46.55 46.55 46.55 0 +0.17(+0.37%)
Mar 14, 2013 46.38 46.38 46.38 0 +0.88(+1.93%)
Mar 06, 2013 45.50 45.50 45.50 45.50 0 -0.10(-0.22%)
Mar 01, 2013 45.60 45.60 45.60 45.60 0 +0.20(+0.44%)
Feb 28, 2013 45.40 45.40 45.40 45.40 2,000 +0.19(+0.42%)
Feb 27, 2013 45.21 45.21 45.21 45.21 427 +0.31(+0.69%)
Feb 25, 2013 44.90 44.90 44.90 44.90 0 +0.30(+0.67%)
Feb 21, 2013 44.60 44.60 44.60 44.60 11,529 -0.95(-2.09%)
Feb 20, 2013 45.45 45.55 45.45 45.55 1,010 -0.18(-0.39%)
Feb 14, 2013 45.73 45.73 45.73 0 -1.92(-4.03%)
Feb 08, 2013 47.65 47.65 47.65 0 -0.06(-0.13%)
Feb 07, 2013 47.90 47.90 47.55 47.71 31,757 -0.14(-0.28%)
Feb 06, 2013 47.85 47.85 47.85 47.85 39,438 -0.84(-1.72%)
Jan 31, 2013 48.69 48.69 48.69 0 -0.71(-1.44%)
Jan 30, 2013 49.40 49.40 49.40 49.40 100 -0.10(-0.20%)
Jan 29, 2013 49.50 49.50 49.50 49.50 2,101 +0.30(+0.61%)
Jan 28, 2013 49.20 49.20 49.20 49.20 550 -0.55(-1.11%)
Jan 25, 2013 50.15 50.16 49.75 49.75 12,561 +0.05(+0.10%)
Jan 24, 2013 49.15 49.70 49.15 49.70 11,161 +0.45(+0.91%)
Jan 23, 2013 49.25 49.25 49.25 49.25 560 -0.03(-0.07%)
Jan 17, 2013 49.28 49.28 49.28 0 +0.58(+1.20%)
Jan 16, 2013 48.65 48.70 48.65 48.70 10,000 +0.70(+1.46%)
Jan 08, 2013 48.00 48.00 48.00 48.00 0 -0.25(-0.52%)
Jan 04, 2013 48.25 48.25 48.25 48.25 0 +0.81(+1.71%)
Dec 27, 2012 47.44 47.44 47.44 47.44 0 +0.29(+0.61%)
Dec 24, 2012 47.15 47.15 47.15 0 -0.85(-1.78%)
Dec 20, 2012 48.00 48.00 48.00 0 +0.85(+1.81%)
Dec 17, 2012 47.15 47.15 47.15 0 -1.19(-2.46%)
Dec 13, 2012 48.34 48.34 48.34 0 -0.61(-1.24%)
Dec 11, 2012 48.95 48.95 48.95 0 +1.03(+2.15%)
Dec 06, 2012 47.92 47.92 47.92 0 +0.52(+1.10%)
Nov 30, 2012 47.40 47.40 47.40 0 -0.30(-0.63%)
Nov 29, 2012 47.40 47.70 47.40 47.70 275 +1.45(+3.14%)
Nov 28, 2012 46.25 46.25 46.25 46.25 3,531 -0.15(-0.32%)
Nov 27, 2012 46.40 46.40 46.40 46.40 250 +0.79(+1.73%)
Nov 21, 2012 45.61 45.61 45.61 0 +0.76(+1.70%)
Nov 20, 2012 44.85 44.85 44.85 44.85 680 -0.68(-1.49%)
Nov 15, 2012 45.53 45.53 45.53 0 +0.33(+0.72%)
Nov 12, 2012 45.20 45.20 45.20 0 -1.00(-2.16%)
Nov 06, 2012 46.20 46.20 46.20 46.20 14,652 -0.93(-1.98%)
Nov 01, 2012 47.13 47.13 47.13 47.13 0 +1.38(+3.03%)
Oct 24, 2012 45.75 45.75 45.75 0 -1.10(-2.35%)
Oct 19, 2012 46.85 46.85 46.85 0 -0.15(-0.32%)
Oct 17, 2012 47.00 47.00 47.00 47.00 0 +0.62(+1.33%)
Oct 11, 2012 46.38 46.38 46.38 0 +0.28(+0.61%)
Oct 09, 2012 46.10 46.10 46.10 0 -0.90(-1.91%)
Oct 06, 2012 47.00 47.00 47.00 0 +0.00(+0.00%)
Oct 05, 2012 47.00 47.00 47.00 47.00 219 -0.65(-1.36%)
Sep 26, 2012 47.65 47.65 47.65 0 -0.10(-0.21%)
Sep 19, 2012 47.75 47.75 47.75 0 +1.00(+2.14%)
Sep 17, 2012 46.75 46.75 46.75 0 +0.30(+0.65%)
Sep 14, 2012 46.45 46.45 46.45 46.45 400 -0.10(-0.21%)
Sep 11, 2012 46.55 46.55 46.55 0 -0.60(-1.27%)
Sep 06, 2012 47.15 47.15 47.15 0 +0.95(+2.06%)
Sep 04, 2012 46.20 46.20 46.20 0 -0.53(-1.13%)
Aug 31, 2012 46.73 46.73 46.73 46.73 239 -0.33(-0.70%)
Aug 30, 2012 47.06 47.06 47.06 47.06 2,346 -0.19(-0.40%)
Aug 29, 2012 46.70 47.25 46.70 47.25 343 +0.25(+0.53%)
Aug 27, 2012 47.45 47.45 47.00 47.00 483 +0.35(+0.75%)
Aug 24, 2012 46.90 47.00 46.65 46.65 2,020 -0.10(-0.21%)
Aug 23, 2012 46.75 46.75 46.75 46.75 100 -0.75(-1.58%)
Aug 22, 2012 47.50 47.50 47.50 47.50 275 -0.10(-0.21%)
Aug 17, 2012 47.60 47.60 47.60 0 +0.04(+0.08%)
Aug 14, 2012 47.56 47.56 47.56 0 +1.06(+2.29%)
Aug 09, 2012 46.50 46.50 46.50 0 -1.95(-4.02%)
Aug 07, 2012 48.45 48.45 48.45 0 +0.45(+0.94%)
Aug 06, 2012 48.55 48.55 48.00 48.00 700 +0.55(+1.16%)
Aug 01, 2012 47.45 47.45 47.45 0 +2.10(+4.63%)
Jul 24, 2012 45.35 45.35 45.35 0 -1.25(-2.68%)
Jul 20, 2012 46.60 46.60 46.60 0 +0.45(+0.98%)
Jul 17, 2012 46.15 46.15 46.15 0 +2.10(+4.77%)
Jul 12, 2012 44.05 44.05 44.05 0 -1.45(-3.19%)
Jul 09, 2012 45.50 45.50 45.50 45.50 0 +0.20(+0.44%)
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.