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
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
