Financial News
Astrazeneca Plc Ord (OP: AZNCF )
153.78
+7.58
(+5.18%)
Streaming Delayed Price
Updated: 2:06 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2014 | 73.50 | 73.50 | 73.50 | 120 | -0.30(-0.41%) | |
| Aug 26, 2014 | 73.90 | 73.90 | 73.80 | 73.80 | 400 | -0.10(-0.14%) |
| Aug 25, 2014 | 73.90 | 73.90 | 73.90 | 73.90 | 207 | +1.05(+1.44%) |
| Aug 22, 2014 | 69.10 | 69.10 | 72.85 | 104 | +3.75(+5.43%) | |
| Aug 08, 2014 | 69.10 | 69.10 | 69.10 | 20 | -1.10(-1.57%) | |
| Aug 07, 2014 | 70.20 | 70.20 | 70.20 | 70.20 | 400 | -2.75(-3.77%) |
| Aug 05, 2014 | 72.95 | 72.95 | 72.95 | 0 | -0.15(-0.21%) | |
| Jul 31, 2014 | 73.10 | 73.10 | 73.10 | 0 | -0.18(-0.25%) | |
| Jul 29, 2014 | 73.28 | 73.28 | 73.28 | 0 | -0.37(-0.50%) | |
| Jul 28, 2014 | 73.65 | 73.65 | 73.65 | 73.65 | 442 | -0.70(-0.94%) |
| Jul 25, 2014 | 74.35 | 74.35 | 74.35 | 74.35 | 304 | -0.50(-0.67%) |
| Jul 24, 2014 | 74.85 | 74.85 | 74.85 | 74.85 | 100 | +0.00(+0.00%) |
| Jul 23, 2014 | 74.85 | 74.85 | 74.85 | 74.85 | 100 | +1.45(+1.98%) |
| Jul 17, 2014 | 73.40 | 73.40 | 73.40 | 15 | -0.90(-1.21%) | |
| Jul 11, 2014 | 74.30 | 74.30 | 74.30 | 0 | -0.10(-0.13%) | |
| Jul 10, 2014 | 74.40 | 74.40 | 74.40 | 74.40 | 150 | -1.60(-2.11%) |
| Jul 07, 2014 | 76.00 | 76.00 | 76.00 | 0 | -0.40(-0.52%) | |
| Jul 02, 2014 | 76.40 | 76.40 | 76.40 | 0 | +2.45(+3.31%) | |
| Jun 26, 2014 | 73.95 | 73.95 | 73.95 | 0 | -1.80(-2.38%) | |
| Jun 20, 2014 | 75.75 | 75.75 | 75.75 | 0 | +0.25(+0.33%) | |
| Jun 19, 2014 | 75.50 | 75.50 | 75.50 | 75.50 | 100 | +1.05(+1.41%) |
| Jun 18, 2014 | 74.90 | 75.05 | 74.35 | 74.45 | 2,578 | +0.77(+1.04%) |
| Jun 17, 2014 | 73.68 | 73.68 | 73.68 | 73.68 | 820 | -0.12(-0.16%) |
| Jun 12, 2014 | 73.80 | 73.80 | 73.80 | 0 | -0.30(-0.40%) | |
| Jun 11, 2014 | 74.10 | 74.10 | 74.10 | 74.10 | 110 | +1.24(+1.70%) |
| Jun 10, 2014 | 72.86 | 72.86 | 72.86 | 72.86 | 2,290 | +0.41(+0.57%) |
| Jun 06, 2014 | 72.40 | 72.45 | 72.40 | 72.45 | 962 | +0.41(+0.57%) |
| Jun 05, 2014 | 72.04 | 72.04 | 72.04 | 72.04 | 486 | -0.56(-0.77%) |
| Jun 04, 2014 | 72.60 | 72.60 | 72.60 | 72.60 | 188 | +0.10(+0.14%) |
| Jun 03, 2014 | 72.50 | 72.50 | 72.50 | 72.50 | 616 | -1.25(-1.69%) |
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.
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.
