Financial News
Astrazeneca Plc Ord (OP: AZNCF )
158.50
-0.62
(-0.39%)
Streaming Delayed Price
Updated: 2:19 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
