Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc Ord (OP: AZNCF )

145.10 -0.95 (-0.65%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 135.90 136.96 133.98 136.96 2,850 +2.25(+1.67%)
Mar 27, 2024 133.00 135.08 133.00 134.71 2,917 +4.16(+3.18%)
Mar 26, 2024 130.25 130.55 129.50 130.55 2,378 -2.67(-2.00%)
Mar 25, 2024 133.36 133.42 133.22 133.22 1,361 +0.85(+0.64%)
Mar 22, 2024 134.50 134.50 132.37 132.37 1,334 +1.37(+1.05%)
Mar 21, 2024 131.00 131.00 131.00 131.00 701 +0.01(+0.01%)
Mar 20, 2024 130.90 130.99 129.50 130.99 1,800 +1.05(+0.81%)
Mar 19, 2024 127.30 129.94 127.30 129.94 790 -0.97(-0.74%)
Mar 18, 2024 133.08 133.08 130.91 130.91 823 -0.51(-0.39%)
Mar 15, 2024 134.85 134.85 131.42 131.42 1,045 -2.71(-2.02%)
Mar 14, 2024 135.90 135.90 131.88 134.12 1,144 -2.28(-1.67%)
Mar 13, 2024 133.53 136.40 133.53 136.40 480 +3.08(+2.31%)
Mar 12, 2024 136.06 136.06 133.32 133.32 2,194 -0.06(-0.04%)
Mar 11, 2024 133.16 134.25 132.50 133.38 1,757 +2.25(+1.72%)
Mar 08, 2024 133.40 133.40 131.12 131.12 1,409 +1.88(+1.45%)
Mar 07, 2024 133.45 133.45 128.78 129.25 1,011 +0.35(+0.27%)
Mar 06, 2024 130.35 130.35 128.90 128.90 890 +2.90(+2.30%)
Mar 05, 2024 128.00 128.00 126.00 126.00 1,721 -3.65(-2.82%)
Mar 04, 2024 128.59 129.65 127.00 129.65 1,484 -0.35(-0.27%)
Mar 01, 2024 128.10 130.00 126.25 130.00 5,153 +3.38(+2.67%)
Feb 29, 2024 126.93 126.93 126.62 126.62 7,341 -4.38(-3.34%)
Feb 27, 2024 131.00 863 +1.01(+0.78%)
Feb 26, 2024 133.10 133.10 129.99 129.99 1,213 +0.84(+0.65%)
Feb 23, 2024 126.50 129.71 126.50 129.15 4,487 +2.68(+2.12%)
Feb 22, 2024 125.92 127.34 123.91 126.47 2,399 -0.53(-0.42%)
Feb 21, 2024 127.38 129.60 127.00 127.00 3,171 -1.50(-1.17%)
Feb 20, 2024 129.78 129.90 128.12 128.50 1,797 +1.12(+0.88%)
Feb 16, 2024 126.62 127.38 126.42 127.38 1,312 +3.38(+2.73%)
Feb 15, 2024 126.16 126.40 120.91 124.00 2,197 +2.20(+1.81%)
Feb 14, 2024 124.58 124.84 119.00 121.80 11,648 -1.70(-1.38%)
Feb 13, 2024 120.74 123.56 118.16 123.50 76,641 +2.83(+2.35%)
Feb 12, 2024 122.80 122.85 120.50 120.67 1,824 -2.83(-2.30%)
Feb 09, 2024 121.75 124.50 121.75 123.50 1,648 -1.50(-1.20%)
Feb 08, 2024 122.00 125.00 122.00 125.00 2,272 -8.34(-6.25%)
Feb 07, 2024 133.34 133.34 133.34 133.34 2,865 -0.50(-0.37%)
Feb 06, 2024 132.94 133.84 131.62 133.84 1,153 +5.80(+4.53%)
Feb 05, 2024 131.68 131.80 128.04 128.04 1,177 -3.86(-2.93%)
Feb 02, 2024 131.90 131.90 131.90 131.90 541 -0.22(-0.17%)
Feb 01, 2024 131.66 133.36 131.66 132.12 1,130 -0.28(-0.21%)
Jan 31, 2024 135.72 135.72 132.40 132.40 1,245 +1.15(+0.88%)
Jan 30, 2024 136.59 136.59 131.25 131.25 833 -1.23(-0.93%)
Jan 29, 2024 135.34 135.70 132.40 132.48 1,349 +0.73(+0.55%)
Jan 26, 2024 135.90 137.34 131.30 131.75 4,019 -0.29(-0.22%)
Jan 25, 2024 132.04 132.04 130.30 132.04 797 +0.12(+0.09%)
Jan 24, 2024 131.92 134.34 131.92 131.92 976 -2.98(-2.21%)
Jan 23, 2024 133.34 134.90 131.70 134.90 1,258 -1.38(-1.01%)
Jan 22, 2024 135.26 136.34 135.26 136.28 2,145 +4.48(+3.40%)
Jan 19, 2024 134.46 134.46 131.80 131.80 1,134 -0.45(-0.34%)
Jan 18, 2024 135.42 135.42 131.62 132.25 3,123 -1.75(-1.31%)
Jan 17, 2024 133.28 134.00 133.00 134.00 1,351 +1.04(+0.78%)
Jan 16, 2024 134.63 136.58 132.96 132.96 3,836 -6.80(-4.87%)
Jan 12, 2024 139.85 139.85 139.76 139.76 1,081 +2.74(+2.00%)
Jan 11, 2024 138.22 139.68 137.02 137.02 2,026 -0.20(-0.15%)
Jan 10, 2024 139.05 139.10 137.22 137.22 2,178 -2.34(-1.67%)
Jan 09, 2024 135.25 140.00 135.25 139.56 1,162 +0.06(+0.04%)
Jan 08, 2024 139.34 139.84 136.04 139.50 5,268 +3.84(+2.83%)
Jan 05, 2024 136.72 139.84 135.66 135.66 2,190 -1.39(-1.01%)
Jan 04, 2024 139.12 139.40 137.05 137.05 770 -1.41(-1.02%)
Jan 03, 2024 138.84 138.84 138.25 138.46 3,155 +5.65(+4.25%)
Jan 02, 2024 135.99 136.49 132.81 132.81 6,747 -1.64(-1.22%)
Dec 29, 2023 137.34 137.34 134.35 134.45 2,728 -1.87(-1.37%)
Dec 28, 2023 132.55 136.32 132.50 136.32 2,130 +3.22(+2.42%)
Dec 27, 2023 129.45 134.85 129.45 133.10 1,535 -1.30(-0.97%)
Dec 26, 2023 134.84 134.84 130.11 134.40 2,333 +3.50(+2.67%)
Dec 22, 2023 134.85 134.85 127.30 130.90 5,816 +0.40(+0.31%)
Dec 21, 2023 133.00 133.25 127.78 130.50 4,065 -0.62(-0.48%)
Dec 20, 2023 131.25 131.25 131.12 131.12 1,018 -1.75(-1.32%)
Dec 19, 2023 132.88 132.88 132.88 132.88 915 +4.88(+3.81%)
Dec 18, 2023 132.04 133.34 128.00 128.00 4,164 -3.28(-2.50%)
Dec 15, 2023 128.42 131.28 126.66 131.28 4,058 -1.22(-0.92%)
Dec 14, 2023 131.50 134.84 129.91 132.50 3,442 +3.24(+2.50%)
Dec 13, 2023 129.00 131.56 129.00 129.26 1,451 +2.78(+2.20%)
Dec 12, 2023 126.42 131.50 126.42 126.48 1,360 +1.28(+1.02%)
Dec 11, 2023 125.94 129.34 125.20 125.20 3,482 +0.14(+0.11%)
Dec 08, 2023 126.22 128.06 124.96 125.06 1,815 -0.34(-0.27%)
Dec 07, 2023 125.90 128.18 124.91 125.40 2,503 -0.10(-0.08%)
Dec 06, 2023 127.81 127.81 125.50 125.50 3,147 -0.25(-0.20%)
Dec 05, 2023 125.41 129.88 125.41 125.75 2,587 -2.77(-2.16%)
Dec 04, 2023 130.72 131.59 128.14 128.52 2,623 +3.52(+2.82%)
Dec 01, 2023 131.74 131.74 125.00 125.00 3,429 -3.50(-2.72%)
Nov 30, 2023 128.20 128.50 126.92 128.50 2,418 +1.68(+1.32%)
Nov 29, 2023 127.22 127.22 124.00 126.82 11,044 +1.86(+1.49%)
Nov 28, 2023 125.16 125.40 124.96 124.96 1,862 -3.80(-2.95%)
Nov 27, 2023 126.82 128.76 126.82 128.76 1,423 +0.21(+0.16%)
Nov 24, 2023 128.44 128.55 128.44 128.55 922 +2.01(+1.59%)
Nov 22, 2023 126.60 126.60 126.54 126.54 1,315 +0.90(+0.71%)
Nov 21, 2023 124.05 128.68 124.05 125.64 1,291 -0.50(-0.39%)
Nov 20, 2023 128.05 128.05 126.14 126.14 1,725 -1.86(-1.45%)
Nov 17, 2023 128.00 128.04 124.24 128.00 5,829 +2.85(+2.28%)
Nov 16, 2023 124.75 127.90 122.46 125.15 35,113 -0.01(-0.01%)
Nov 15, 2023 125.40 127.64 125.16 125.16 2,002 -0.64(-0.51%)
Nov 14, 2023 125.80 128.15 123.45 125.80 3,073 +1.05(+0.84%)
Nov 13, 2023 124.00 124.75 121.35 124.75 1,931 +0.47(+0.37%)
Nov 10, 2023 123.62 127.00 123.62 124.28 2,005 -2.59(-2.04%)
Nov 09, 2023 128.00 129.06 126.87 126.87 1,086 +1.79(+1.43%)
Nov 08, 2023 122.76 125.12 122.76 125.08 3,803 -0.17(-0.14%)
Nov 07, 2023 125.25 127.80 123.35 125.25 1,231 -1.57(-1.24%)
Nov 06, 2023 126.96 129.92 126.80 126.82 1,592 +0.52(+0.41%)
Nov 03, 2023 126.30 126.30 126.30 126.30 1,097 -0.52(-0.41%)
Nov 02, 2023 123.81 129.22 123.81 126.82 3,526 -1.76(-1.37%)
Nov 01, 2023 125.40 128.58 125.40 128.58 7,302 +5.82(+4.74%)
Oct 31, 2023 124.88 124.88 122.76 122.76 1,348 -1.21(-0.98%)
Oct 30, 2023 120.60 123.97 120.60 123.97 1,515 +2.52(+2.08%)
Oct 27, 2023 123.90 124.12 121.45 121.45 1,501 -3.83(-3.05%)
Oct 26, 2023 127.25 127.25 125.28 125.28 1,735 -1.17(-0.93%)
Oct 25, 2023 128.58 128.58 126.44 126.44 970 -0.71(-0.55%)
Oct 24, 2023 125.45 127.15 125.45 127.15 1,673 +3.40(+2.75%)
Oct 23, 2023 123.62 125.90 123.62 123.75 1,350 -4.11(-3.21%)
Oct 20, 2023 128.25 129.10 126.38 127.86 1,761 +0.28(+0.22%)
Oct 19, 2023 127.65 127.65 127.58 127.58 1,270 -3.31(-2.53%)
Oct 18, 2023 129.65 130.89 129.20 130.89 3,444 -6.16(-4.49%)
Oct 17, 2023 139.30 140.00 129.16 137.05 5,538 +2.89(+2.15%)
Oct 16, 2023 129.50 134.16 131.73 134.16 4,890 -1.34(-0.99%)
Oct 12, 2023 135.50 12,219 +1.53(+1.14%)
Oct 11, 2023 134.48 134.48 133.97 133.97 1,104 -0.41(-0.30%)
Oct 10, 2023 134.63 134.63 134.38 134.38 751 +0.24(+0.18%)
Oct 09, 2023 134.60 134.60 134.14 134.14 1,195 +0.66(+0.49%)
Oct 06, 2023 134.25 136.44 133.48 133.48 1,288 -1.42(-1.05%)
Oct 05, 2023 132.18 134.90 132.18 134.90 1,732 +0.75(+0.56%)
Oct 04, 2023 134.15 134.15 134.15 134.15 467 +1.22(+0.92%)
Oct 03, 2023 133.72 134.14 129.45 132.93 2,217 -0.17(-0.13%)
Oct 02, 2023 134.36 134.36 133.10 133.10 1,837 -1.95(-1.44%)
Sep 29, 2023 136.03 137.05 135.05 135.05 2,097 -1.10(-0.81%)
Sep 28, 2023 135.35 136.29 133.63 136.15 1,456 +2.99(+2.25%)
Sep 27, 2023 136.00 137.59 133.16 133.16 1,900 -1.79(-1.33%)
Sep 26, 2023 132.85 137.84 132.85 134.95 7,358 -2.04(-1.49%)
Sep 25, 2023 135.07 136.99 136.99 136.99 865 -0.94(-0.68%)
Sep 22, 2023 137.93 137.93 137.93 137.93 731 +3.98(+2.97%)
Sep 21, 2023 134.80 134.80 133.95 133.95 960 -2.39(-1.75%)
Sep 20, 2023 137.60 137.60 136.34 136.34 642 +5.66(+4.34%)
Sep 19, 2023 133.35 133.35 130.68 130.68 857 -0.78(-0.59%)
Sep 18, 2023 135.42 137.84 131.46 131.46 3,626 -6.82(-4.94%)
Sep 15, 2023 138.28 138.28 138.28 138.28 800 +5.28(+3.97%)
Sep 14, 2023 133.00 133.00 131.60 133.00 608 +2.92(+2.24%)
Sep 13, 2023 133.84 133.90 130.08 130.08 48,397 -2.14(-1.62%)
Sep 12, 2023 133.17 133.17 132.22 132.22 560 -3.47(-2.56%)
Sep 08, 2023 135.70 458 +1.02(+0.76%)
Sep 07, 2023 134.29 135.29 133.00 134.68 3,379 +0.78(+0.58%)
Sep 05, 2023 133.90 784 -2.10(-1.54%)
Sep 01, 2023 136.00 136.00 136.00 136.00 555 +1.96(+1.46%)
Aug 31, 2023 134.04 134.04 134.04 134.04 446 -2.69(-1.96%)
Aug 30, 2023 139.88 139.88 136.72 136.72 971 -2.38(-1.71%)
Aug 29, 2023 135.60 139.10 132.50 139.10 1,151 +2.46(+1.80%)
Aug 28, 2023 135.00 136.64 135.00 136.64 1,095 +0.67(+0.49%)
Aug 25, 2023 131.55 136.35 131.55 135.97 1,642 -0.03(-0.02%)
Aug 24, 2023 134.96 136.00 134.96 136.00 5,786 -3.35(-2.40%)
Aug 23, 2023 136.49 139.35 136.03 139.35 3,271 +3.55(+2.61%)
Aug 22, 2023 137.54 137.54 133.00 135.80 1,699 -1.15(-0.84%)
Aug 21, 2023 136.25 136.95 136.25 136.95 1,084 +0.92(+0.68%)
Aug 18, 2023 136.20 136.20 135.01 136.03 7,114 -1.44(-1.05%)
Aug 17, 2023 136.85 137.47 136.85 137.47 1,528 -0.09(-0.06%)
Aug 15, 2023 137.56 391 -5.64(-3.94%)
Aug 14, 2023 140.79 143.20 140.79 143.20 1,828 +1.68(+1.19%)
Aug 11, 2023 141.52 141.52 141.52 141.52 652 +3.57(+2.59%)
Aug 10, 2023 143.42 143.42 137.95 137.95 3,600 -3.40(-2.41%)
Aug 08, 2023 141.35 627 +0.07(+0.05%)
Aug 07, 2023 138.69 141.28 138.69 141.28 1,073 +1.04(+0.74%)
Aug 04, 2023 139.10 140.24 137.94 140.24 3,501 +1.23(+0.88%)
Aug 03, 2023 139.01 139.01 139.01 139.01 755 -0.12(-0.08%)
Aug 02, 2023 139.12 139.12 139.12 139.12 477 -3.72(-2.61%)
Aug 01, 2023 139.50 142.85 139.00 142.85 5,419 -4.15(-2.82%)
Jul 31, 2023 139.95 147.00 139.95 147.00 2,001 +6.16(+4.37%)
Jul 28, 2023 141.64 141.64 140.84 140.84 928 +0.39(+0.28%)
Jul 27, 2023 140.45 140.45 140.45 140.45 1,191 -0.05(-0.04%)
Jul 26, 2023 140.50 140.50 140.50 140.50 1,117 +3.40(+2.48%)
Jul 25, 2023 136.82 138.92 136.60 137.10 2,382 -2.18(-1.57%)
Jul 24, 2023 139.28 139.28 139.28 139.28 560 +2.36(+1.72%)
Jul 21, 2023 138.46 139.84 136.72 136.92 1,191 -1.08(-0.78%)
Jul 20, 2023 138.02 138.02 138.00 138.00 993 +0.94(+0.69%)
Jul 19, 2023 137.06 137.06 135.08 137.06 600 +2.61(+1.94%)
Jul 18, 2023 135.70 135.70 134.45 134.45 788 -1.33(-0.98%)
Jul 17, 2023 135.78 135.78 135.78 135.78 583 -2.84(-2.05%)
Jul 14, 2023 138.00 141.65 138.00 138.62 3,874 +5.02(+3.76%)
Jul 13, 2023 134.00 134.00 133.60 133.60 727 -0.72(-0.54%)
Jul 12, 2023 129.00 134.32 129.00 134.32 788 +3.07(+2.34%)
Jul 10, 2023 131.25 289 +3.50(+2.74%)
Jul 07, 2023 129.36 131.22 127.75 127.75 1,145 -4.69(-3.54%)
Jul 06, 2023 132.28 132.44 131.15 132.44 1,152 -1.56(-1.16%)
Jul 05, 2023 134.00 134.00 133.75 134.00 847 +0.76(+0.57%)
Jul 03, 2023 129.90 134.00 129.72 133.24 2,402 -10.66(-7.41%)
Jun 30, 2023 143.90 143.90 143.90 143.90 483 +0.99(+0.69%)
Jun 29, 2023 141.89 142.91 141.89 142.91 2,868 +2.51(+1.79%)
Jun 28, 2023 143.80 143.80 140.40 140.40 753 -2.35(-1.65%)
Jun 26, 2023 142.75 627 -3.40(-2.33%)
Jun 23, 2023 146.55 146.55 146.15 146.15 1,303 -0.53(-0.36%)
Jun 22, 2023 146.18 149.32 146.18 146.68 700 -1.98(-1.33%)
Jun 21, 2023 148.66 148.66 148.66 148.66 635 -0.59(-0.40%)
Jun 20, 2023 149.25 149.25 149.25 149.25 991 -0.26(-0.17%)
Jun 16, 2023 151.12 151.12 149.26 149.51 1,022 +0.26(+0.17%)
Jun 15, 2023 148.30 149.25 148.30 149.25 2,971 +2.20(+1.50%)
May 08, 2023 149.62 149.74 147.05 147.05 899 -1.45(-0.98%)
May 05, 2023 148.25 152.06 148.25 148.50 2,830 -2.00(-1.33%)
May 04, 2023 150.06 150.50 150.06 150.50 1,805 -0.80(-0.53%)
May 03, 2023 151.30 151.30 151.30 151.30 1,216 +5.15(+3.52%)
May 02, 2023 146.80 146.80 145.79 146.15 3,137 -0.16(-0.11%)
May 01, 2023 144.25 147.00 144.25 146.31 2,771 -0.24(-0.16%)
Apr 28, 2023 145.40 146.55 145.40 146.55 1,364 +0.55(+0.38%)
Apr 27, 2023 146.00 146.00 146.00 146.00 2,107 -1.15(-0.78%)
Apr 26, 2023 147.15 148.20 147.15 147.15 1,044 -3.85(-2.55%)
Apr 25, 2023 150.00 151.00 150.00 151.00 2,730 -2.10(-1.37%)
Apr 24, 2023 152.24 153.10 152.24 153.10 1,959 +1.36(+0.90%)
Apr 21, 2023 151.74 151.74 151.74 151.74 752 +4.13(+2.80%)
Apr 20, 2023 148.40 148.40 146.75 147.61 1,742 -0.17(-0.12%)
Apr 19, 2023 147.70 150.74 145.40 147.78 4,608 -1.10(-0.74%)
Apr 18, 2023 150.20 151.25 148.88 148.88 6,024 +2.10(+1.43%)
Apr 17, 2023 146.77 146.81 144.77 146.78 85,745 +0.70(+0.48%)
Apr 14, 2023 146.08 146.08 146.08 146.08 549 -3.57(-2.39%)
Apr 13, 2023 147.25 149.65 147.25 149.65 4,902 +2.40(+1.63%)
Apr 12, 2023 150.47 150.47 147.25 147.25 7,273 +4.50(+3.15%)
Apr 11, 2023 145.74 145.74 142.25 142.75 4,888 -2.01(-1.39%)
Apr 10, 2023 143.00 144.76 142.30 144.76 1,843 +1.91(+1.34%)
Apr 05, 2023 142.85 550 +1.40(+0.99%)
Apr 04, 2023 141.85 141.85 139.38 141.45 5,695 +3.95(+2.87%)
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.