Financial News
Astrazeneca Plc Ord (OP: AZNCF )
155.26
-0.46
(-0.30%)
Streaming Delayed Price
Updated: 2:10 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2015 | 71.37 | 71.37 | 71.37 | 14 | +0.32(+0.45%) | |
Apr 24, 2015 | 71.05 | 71.05 | 71.05 | 71.05 | 390 | -1.05(-1.46%) |
Apr 21, 2015 | 72.10 | 72.10 | 72.10 | 0 | +0.55(+0.77%) | |
Apr 17, 2015 | 71.55 | 71.55 | 71.55 | 90 | +2.82(+4.10%) | |
Apr 06, 2015 | 68.73 | 68.73 | 68.73 | 10 | -0.77(-1.11%) | |
Mar 30, 2015 | 69.50 | 69.50 | 69.50 | 0 | +0.05(+0.07%) | |
Mar 26, 2015 | 69.45 | 69.45 | 69.45 | 245 | -1.93(-2.71%) | |
Mar 25, 2015 | 71.38 | 71.38 | 71.38 | 71.38 | 410 | -0.87(-1.20%) |
Mar 23, 2015 | 72.25 | 72.25 | 72.25 | 25 | +0.36(+0.50%) | |
Mar 20, 2015 | 72.23 | 72.23 | 71.89 | 71.89 | 1,100 | +1.64(+2.34%) |
Mar 18, 2015 | 70.25 | 70.25 | 70.25 | 0 | +1.75(+2.55%) | |
Mar 16, 2015 | 68.50 | 68.50 | 68.50 | 35 | +0.94(+1.39%) | |
Mar 13, 2015 | 67.60 | 67.60 | 67.56 | 67.56 | 18,971 | +0.16(+0.24%) |
Mar 12, 2015 | 67.25 | 67.40 | 67.25 | 67.40 | 425 | +2.34(+3.60%) |
Mar 11, 2015 | 64.65 | 65.06 | 64.65 | 65.06 | 336 | +0.01(+0.02%) |
Mar 10, 2015 | 65.05 | 65.05 | 65.05 | 65.05 | 110 | -0.67(-1.03%) |
Mar 09, 2015 | 65.80 | 65.80 | 65.72 | 65.72 | 1,667 | -1.48(-2.19%) |
Mar 06, 2015 | 67.20 | 67.20 | 67.20 | 67.20 | 222 | +0.00(+0.00%) |
Mar 04, 2015 | 67.20 | 67.20 | 67.20 | 0 | -2.20(-3.17%) | |
Mar 02, 2015 | 69.40 | 69.40 | 69.40 | 25 | -0.10(-0.14%) | |
Feb 23, 2015 | 69.50 | 69.50 | 69.50 | 0 | +1.35(+1.98%) | |
Feb 19, 2015 | 68.15 | 68.15 | 68.15 | 0 | -1.65(-2.36%) | |
Feb 18, 2015 | 69.80 | 69.80 | 69.80 | 69.80 | 427 | +0.30(+0.43%) |
Feb 12, 2015 | 69.50 | 69.50 | 69.50 | 0 | +1.30(+1.91%) | |
Feb 11, 2015 | 68.20 | 68.20 | 68.20 | 68.20 | 100 | +0.75(+1.11%) |
Feb 09, 2015 | 67.45 | 67.45 | 67.45 | 0 | -0.35(-0.52%) | |
Feb 06, 2015 | 67.80 | 67.80 | 67.80 | 67.80 | 140 | -1.10(-1.60%) |
Feb 05, 2015 | 69.55 | 69.55 | 68.80 | 68.90 | 836 | -1.95(-2.75%) |
Feb 03, 2015 | 70.85 | 70.85 | 70.85 | 62 | +0.15(+0.21%) | |
Feb 02, 2015 | 71.15 | 71.15 | 70.70 | 70.70 | 427 | -1.20(-1.67%) |
Jan 30, 2015 | 71.40 | 71.90 | 71.40 | 71.90 | 200 | +0.50(+0.70%) |
Jan 28, 2015 | 71.45 | 71.45 | 71.40 | 71.40 | 832 | -0.85(-1.18%) |
Jan 27, 2015 | 72.25 | 72.25 | 72.25 | 72.25 | 100 | +1.75(+2.48%) |
Jan 22, 2015 | 70.50 | 70.50 | 70.50 | 0 | -0.90(-1.26%) | |
Jan 16, 2015 | 71.40 | 71.40 | 71.40 | 0 | -0.08(-0.11%) | |
Jan 15, 2015 | 70.65 | 71.48 | 70.65 | 71.48 | 1,528 | -0.27(-0.38%) |
Jan 14, 2015 | 71.75 | 71.75 | 71.75 | 71.75 | 140 | +0.45(+0.63%) |
Jan 13, 2015 | 71.30 | 0 | +2.90(+4.24%) | |||
Jan 08, 2015 | 68.40 | 68.40 | 68.40 | 0 | +1.00(+1.48%) | |
Jan 07, 2015 | 67.60 | 67.90 | 67.40 | 67.40 | 728 | -2.41(-3.46%) |
Jan 05, 2015 | 69.81 | 69.81 | 69.81 | 0 | -1.44(-2.02%) | |
Dec 29, 2014 | 71.25 | 71.25 | 71.25 | 35 | -0.15(-0.21%) | |
Dec 23, 2014 | 71.40 | 71.40 | 71.40 | 30 | -0.55(-0.76%) | |
Dec 18, 2014 | 71.95 | 71.95 | 71.95 | 99 | +2.40(+3.45%) | |
Dec 16, 2014 | 69.55 | 69.55 | 69.55 | 125 | -3.95(-5.37%) | |
Dec 11, 2014 | 73.50 | 73.50 | 73.50 | 55 | -0.05(-0.07%) | |
Dec 10, 2014 | 73.55 | 73.55 | 73.55 | 73.55 | 371 | +1.75(+2.44%) |
Dec 09, 2014 | 72.55 | 72.55 | 71.80 | 71.80 | 627 | -1.15(-1.58%) |
Dec 08, 2014 | 72.95 | 73.35 | 72.85 | 72.95 | 475 | -1.35(-1.82%) |
Dec 05, 2014 | 74.30 | 74.30 | 74.30 | 74.30 | 369 | +0.65(+0.88%) |
Dec 04, 2014 | 73.65 | 73.65 | 73.65 | 73.65 | 563 | +0.75(+1.03%) |
Dec 02, 2014 | 72.90 | 72.90 | 72.90 | 0 | -1.75(-2.34%) | |
Nov 28, 2014 | 74.65 | 74.65 | 74.65 | 0 | +0.75(+1.02%) | |
Nov 24, 2014 | 73.90 | 73.90 | 73.90 | 0 | +0.28(+0.38%) | |
Nov 20, 2014 | 74.93 | 74.93 | 73.62 | 148 | -1.58(-2.10%) | |
Nov 19, 2014 | 75.20 | 75.20 | 75.20 | 75.20 | 130 | +1.70(+2.32%) |
Nov 18, 2014 | 72.90 | 73.50 | 72.90 | 73.50 | 633 | +0.87(+1.20%) |
Nov 17, 2014 | 72.62 | 72.62 | 72.62 | 72.62 | 507 | +0.07(+0.10%) |
Nov 14, 2014 | 72.55 | 72.55 | 72.55 | 72.55 | 196 | -1.55(-2.09%) |
Nov 13, 2014 | 74.10 | 74.10 | 74.10 | 74.10 | 148 | +0.20(+0.27%) |
Nov 12, 2014 | 73.80 | 73.90 | 73.80 | 73.90 | 1,632 | +0.10(+0.14%) |
Nov 11, 2014 | 73.80 | 73.80 | 73.80 | 73.80 | 149 | +1.25(+1.72%) |
Nov 06, 2014 | 72.55 | 72.55 | 72.55 | 0 | +0.55(+0.76%) | |
Oct 29, 2014 | 72.00 | 72.00 | 72.00 | 62 | +2.00(+2.86%) | |
Oct 24, 2014 | 70.00 | 70.00 | 70.00 | 9 | +0.90(+1.30%) | |
Oct 22, 2014 | 69.10 | 69.10 | 69.10 | 69.10 | 200 | +0.25(+0.36%) |
Oct 21, 2014 | 68.85 | 68.85 | 68.85 | 68.85 | 1,218 | +1.40(+2.07%) |
Oct 20, 2014 | 67.45 | 67.45 | 67.45 | 67.45 | 210 | -0.02(-0.03%) |
Oct 17, 2014 | 67.47 | 67.47 | 67.47 | 67.47 | 50,078 | -0.68(-1.00%) |
Oct 16, 2014 | 67.45 | 68.15 | 67.45 | 68.15 | 1,533 | +1.55(+2.33%) |
Oct 15, 2014 | 67.75 | 67.75 | 66.60 | 66.60 | 283 | -3.50(-4.99%) |
Oct 14, 2014 | 70.10 | 70.10 | 70.10 | 70.10 | 100 | +0.28(+0.41%) |
Oct 13, 2014 | 69.81 | 69.81 | 69.81 | 69.81 | 189 | +1.41(+2.07%) |
Oct 10, 2014 | 68.35 | 68.40 | 68.35 | 68.40 | 1,060 | +0.65(+0.96%) |
Oct 09, 2014 | 67.75 | 67.75 | 67.75 | 67.75 | 100 | -1.40(-2.02%) |
Oct 08, 2014 | 69.15 | 69.15 | 69.15 | 69.15 | 100 | -1.25(-1.78%) |
Oct 01, 2014 | 70.40 | 70.40 | 70.40 | 0 | -1.60(-2.22%) | |
Sep 30, 2014 | 72.00 | 72.00 | 72.00 | 72.00 | 100 | -0.05(-0.07%) |
Sep 29, 2014 | 72.05 | 72.05 | 72.05 | 72.05 | 115 | +0.23(+0.31%) |
Sep 25, 2014 | 71.82 | 71.82 | 71.82 | 0 | -0.18(-0.24%) | |
Sep 23, 2014 | 72.00 | 72.00 | 72.00 | 890 | -2.80(-3.74%) | |
Sep 22, 2014 | 74.80 | 74.80 | 74.80 | 74.80 | 150 | -0.40(-0.53%) |
Sep 19, 2014 | 75.20 | 75.20 | 75.20 | 75.20 | 827 | +1.15(+1.55%) |
Sep 18, 2014 | 74.05 | 74.05 | 74.05 | 74.05 | 135 | +0.50(+0.68%) |
Sep 17, 2014 | 73.55 | 73.55 | 73.55 | 73.55 | 897 | +0.00(+0.00%) |
Sep 12, 2014 | 73.55 | 73.55 | 73.55 | 40 | +0.15(+0.20%) | |
Sep 11, 2014 | 73.50 | 73.50 | 73.40 | 73.40 | 458 | -0.70(-0.94%) |
Sep 05, 2014 | 74.10 | 74.10 | 74.10 | 0 | -1.08(-1.44%) | |
Sep 03, 2014 | 75.18 | 75.18 | 75.18 | 0 | +1.68(+2.29%) | |
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%) |
Jun 02, 2014 | 73.05 | 73.75 | 73.05 | 73.75 | 2,237 | +1.70(+2.36%) |
May 30, 2014 | 72.35 | 72.35 | 72.05 | 72.05 | 2,483 | +0.70(+0.98%) |
May 29, 2014 | 71.65 | 71.65 | 71.35 | 71.35 | 604 | -0.64(-0.89%) |
May 28, 2014 | 71.99 | 71.99 | 71.99 | 71.99 | 586 | -0.06(-0.09%) |
May 27, 2014 | 70.80 | 72.05 | 70.80 | 72.05 | 1,080 | -0.45(-0.61%) |
May 23, 2014 | 72.50 | 72.50 | 72.50 | 0 | +0.20(+0.28%) | |
May 22, 2014 | 73.45 | 73.45 | 72.30 | 72.30 | 2,150 | -0.90(-1.23%) |
May 21, 2014 | 74.10 | 74.91 | 73.20 | 73.20 | 1,043 | +1.00(+1.39%) |
May 20, 2014 | 72.40 | 72.77 | 72.20 | 72.20 | 727 | +1.15(+1.62%) |
May 19, 2014 | 71.35 | 72.05 | 70.85 | 71.05 | 205,134 | -10.41(-12.78%) |
May 16, 2014 | 80.55 | 81.46 | 80.55 | 81.46 | 1,236 | +1.81(+2.27%) |
May 15, 2014 | 79.30 | 79.65 | 78.50 | 79.65 | 2,146 | +0.83(+1.05%) |
May 14, 2014 | 78.82 | 78.82 | 78.82 | 78.82 | 303 | -0.67(-0.84%) |
May 13, 2014 | 78.85 | 79.49 | 78.85 | 79.49 | 731 | +0.91(+1.16%) |
May 12, 2014 | 77.60 | 78.58 | 77.60 | 78.58 | 353 | +1.28(+1.66%) |
May 09, 2014 | 77.80 | 78.45 | 77.30 | 77.30 | 1,132 | -1.80(-2.28%) |
May 08, 2014 | 79.40 | 79.93 | 78.90 | 79.10 | 992 | +0.06(+0.07%) |
May 07, 2014 | 78.40 | 79.32 | 78.40 | 79.04 | 201,975 | -0.11(-0.14%) |
May 06, 2014 | 79.35 | 79.35 | 79.15 | 79.15 | 4,648 | -0.85(-1.06%) |
May 05, 2014 | 80.33 | 80.33 | 80.00 | 80.00 | 807 | -0.90(-1.11%) |
May 02, 2014 | 80.90 | 80.90 | 80.90 | 80.90 | 259 | -0.80(-0.98%) |
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.