Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

160.42 -0.03 (-0.02%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 159.84 160.42 153.00 160.42 2,107 -0.03(-0.02%)
Jun 12, 2024 160.45 268 -0.55(-0.34%)
Jun 11, 2024 158.00 161.00 157.55 161.00 6,927 +1.62(+1.02%)
Jun 10, 2024 161.86 162.00 159.38 159.38 1,852 -0.58(-0.36%)
Jun 06, 2024 159.96 325 -0.14(-0.09%)
Jun 05, 2024 160.00 160.10 159.53 160.10 3,225 +3.75(+2.40%)
Jun 04, 2024 157.90 159.90 152.70 156.35 1,874 -2.08(-1.31%)
Jun 03, 2024 158.00 158.43 157.89 158.43 1,854 +4.65(+3.02%)
May 31, 2024 153.78 153.78 153.78 153.78 411 +7.58(+5.18%)
May 29, 2024 146.20 255 -12.30(-7.76%)
May 28, 2024 153.01 161.65 151.98 158.50 3,737 -0.62(-0.39%)
May 24, 2024 153.61 159.12 153.61 159.12 2,751 -0.24(-0.15%)
May 23, 2024 155.35 159.36 155.35 159.36 778 +0.62(+0.39%)
May 22, 2024 155.98 158.74 155.98 158.74 506 -0.32(-0.20%)
May 21, 2024 159.06 159.06 159.06 159.06 579 +4.45(+2.88%)
May 20, 2024 153.02 154.61 153.02 154.61 633 -0.65(-0.42%)
May 17, 2024 157.05 157.05 152.28 155.26 921 -0.46(-0.30%)
May 16, 2024 154.56 155.72 154.56 155.72 1,291 +2.72(+1.78%)
May 15, 2024 153.00 153.00 153.00 153.00 765 +0.12(+0.08%)
May 14, 2024 149.65 156.06 149.65 152.88 1,169 -2.96(-1.90%)
May 13, 2024 155.76 155.84 155.76 155.84 550 -0.17(-0.11%)
May 10, 2024 156.62 156.62 156.01 156.01 19,656 +3.68(+2.41%)
May 09, 2024 147.65 152.33 147.65 152.33 775 -0.07(-0.05%)
May 08, 2024 155.12 155.12 150.76 152.40 15,196 +5.75(+3.92%)
May 07, 2024 157.64 157.64 146.65 146.65 10,261 -1.58(-1.07%)
May 06, 2024 159.12 159.12 148.23 148.23 1,851 -1.02(-0.68%)
May 03, 2024 151.00 151.00 149.25 149.25 1,742 -4.23(-2.76%)
May 02, 2024 153.88 153.88 153.48 153.48 579 +2.46(+1.63%)
May 01, 2024 151.02 151.02 149.00 151.02 986 +0.02(+0.02%)
Apr 30, 2024 151.00 151.00 150.16 151.00 2,125 +4.75(+3.25%)
Apr 29, 2024 152.66 152.66 146.25 146.25 20,005 +1.15(+0.79%)
Apr 26, 2024 148.32 150.78 142.65 145.10 55,915 -0.96(-0.65%)
Apr 25, 2024 150.85 150.85 146.06 146.06 9,266 +10.71(+7.91%)
Apr 24, 2024 135.35 135.35 135.35 135.35 401 -4.95(-3.53%)
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%)
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.