Astrazeneca Plc Ord (OP: AZNCF )

141.90 -7.60 (-5.08%)
Streaming Delayed Price Updated: 11:06 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 142.90 144.05 141.90 141.90 1,307 -7.60(-5.08%)
Oct 30, 2024 143.53 149.50 143.00 149.50 5,048 -0.15(-0.10%)
Oct 29, 2024 149.65 149.65 149.65 149.65 500 +1.05(+0.71%)
Oct 25, 2024 148.60 253 -3.10(-2.04%)
Oct 24, 2024 152.50 152.50 151.70 151.70 930 -0.64(-0.42%)
Oct 23, 2024 157.15 157.15 152.34 152.34 1,553 -4.06(-2.60%)
Oct 22, 2024 152.52 156.40 152.52 156.40 1,310 +1.76(+1.14%)
Oct 21, 2024 153.62 154.64 153.62 154.64 847 -3.24(-2.05%)
Oct 18, 2024 155.38 157.88 155.38 157.88 622 +3.36(+2.17%)
Oct 17, 2024 154.60 154.60 154.52 154.52 1,222 +0.82(+0.53%)
Oct 15, 2024 153.70 268 +6.33(+4.30%)
Oct 10, 2024 147.37 339 -1.28(-0.86%)
Oct 08, 2024 148.65 255 -7.07(-4.54%)
Oct 07, 2024 155.72 155.72 155.72 155.72 749 +3.06(+2.00%)
Oct 04, 2024 155.18 155.18 152.66 152.66 667 -0.14(-0.09%)
Oct 03, 2024 152.80 152.80 152.80 152.80 1,449 -6.14(-3.86%)
Oct 02, 2024 162.40 162.40 156.22 158.94 4,390 +3.42(+2.20%)
Oct 01, 2024 156.60 156.60 153.25 155.52 26,621 +1.06(+0.69%)
Sep 27, 2024 154.46 451 +1.16(+0.76%)
Sep 25, 2024 153.30 4,825 +3.96(+2.65%)
Sep 24, 2024 153.52 153.52 149.34 149.34 6,361 -5.80(-3.74%)
Sep 20, 2024 155.14 228 -2.59(-1.64%)
Sep 19, 2024 157.73 157.73 157.73 157.73 583 -6.24(-3.80%)
Sep 18, 2024 163.97 163.97 163.97 163.97 615 +6.17(+3.91%)
Sep 17, 2024 157.80 157.80 157.80 157.80 679 +0.80(+0.51%)
Sep 16, 2024 159.40 159.40 157.00 157.00 948 -1.14(-0.72%)
Sep 13, 2024 157.70 158.14 152.00 158.14 5,267 +1.76(+1.13%)
Sep 12, 2024 159.93 159.93 156.34 156.38 1,368 -3.86(-2.41%)
Sep 10, 2024 160.24 434 +0.16(+0.10%)
Sep 09, 2024 160.08 160.08 160.08 160.08 927 -8.89(-5.26%)
Sep 06, 2024 168.97 168.97 168.97 168.97 526 +4.22(+2.56%)
Sep 05, 2024 169.00 169.00 164.76 164.76 1,077 -5.02(-2.96%)
Sep 04, 2024 172.78 172.78 169.78 169.78 914 -3.02(-1.75%)
Sep 03, 2024 174.32 174.52 172.80 172.80 1,187 -2.20(-1.26%)
Aug 30, 2024 175.00 175.00 175.00 175.00 273 +2.98(+1.73%)
Aug 29, 2024 172.02 172.02 172.02 172.02 521 -1.60(-0.92%)
Aug 28, 2024 173.62 173.62 173.62 173.62 508 +2.62(+1.54%)
Aug 27, 2024 171.41 174.97 171.00 171.00 1,663 -3.90(-2.23%)
Aug 26, 2024 174.90 174.90 174.90 174.90 542 +5.35(+3.16%)
Aug 23, 2024 169.55 169.55 169.55 169.55 1,477 +0.05(+0.03%)
Aug 22, 2024 170.00 170.00 169.50 169.50 2,612 +0.25(+0.15%)
Aug 20, 2024 169.25 394 +4.84(+2.94%)
Aug 19, 2024 171.98 171.98 164.41 164.41 15,495 -5.49(-3.23%)
Aug 16, 2024 169.90 169.90 169.90 169.90 562 +2.90(+1.74%)
Aug 15, 2024 167.10 169.72 167.00 167.00 1,436 +1.00(+0.60%)
Aug 14, 2024 162.66 166.60 162.66 166.00 633 +2.44(+1.49%)
Aug 13, 2024 165.00 165.00 161.03 163.56 529 +2.85(+1.77%)
Aug 12, 2024 160.71 160.71 160.71 160.71 698 -4.89(-2.95%)
Aug 08, 2024 165.60 286 +5.84(+3.66%)
Aug 07, 2024 158.01 162.60 158.01 159.76 1,401 +6.81(+4.45%)
Aug 06, 2024 157.00 157.66 152.95 152.95 1,228 -3.93(-2.51%)
Aug 05, 2024 156.88 156.88 156.88 156.88 470 -7.14(-4.35%)
Aug 02, 2024 163.92 164.02 163.92 164.02 1,109 +3.42(+2.13%)
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.