Skip to main content

Astrazeneca Plc Ord (OP: AZNCF )

157.85 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 155.59 158.62 155.59 157.85 1,602 +3.55(+2.30%)
Jul 19, 2024 154.30 154.30 154.30 154.30 1,261 -0.03(-0.02%)
Jul 18, 2024 160.00 160.00 154.33 154.33 1,859 -1.85(-1.18%)
Jul 16, 2024 156.18 287 +0.04(+0.03%)
Jul 15, 2024 156.14 156.14 156.14 156.14 705 +2.73(+1.78%)
Jul 11, 2024 153.41 438 -0.45(-0.29%)
Jul 10, 2024 151.03 153.86 151.03 153.86 905 -0.49(-0.32%)
Jul 09, 2024 154.12 154.35 150.00 154.35 1,293 -2.65(-1.69%)
Jul 08, 2024 157.84 157.84 157.00 157.00 1,320 +8.30(+5.58%)
Jul 05, 2024 148.70 148.70 148.70 148.70 1,695 +1.55(+1.05%)
Jul 03, 2024 154.66 154.66 147.15 147.15 1,378 -7.57(-4.89%)
Jul 02, 2024 148.80 154.72 148.80 154.72 998 -2.78(-1.77%)
Jul 01, 2024 157.50 157.50 157.50 157.50 1,031 +1.23(+0.79%)
Jun 28, 2024 153.95 158.90 153.95 156.27 1,001 -2.37(-1.50%)
Jun 27, 2024 159.30 159.30 157.50 158.64 1,243 +0.76(+0.48%)
Jun 25, 2024 157.88 358 +5.77(+3.79%)
Jun 24, 2024 161.99 161.99 152.11 152.11 837 +0.11(+0.07%)
Jun 20, 2024 152.00 314 -6.80(-4.28%)
Jun 18, 2024 154.75 158.80 154.75 158.80 893 -1.62(-1.01%)
Jun 14, 2024 160.42 478 -0.03(-0.02%)
Jun 12, 2024 160.45 268 -0.55(-0.34%)
Jun 11, 2024 158.00 161.00 157.55 161.00 6,927 +1.62(+1.02%)
Jun 10, 2024 161.86 162.00 159.38 159.38 1,852 -0.58(-0.36%)
Jun 06, 2024 159.96 325 -0.14(-0.09%)
Jun 05, 2024 160.00 160.10 159.53 160.10 3,225 +3.75(+2.40%)
Jun 04, 2024 157.90 159.90 152.70 156.35 1,874 -2.08(-1.31%)
Jun 03, 2024 158.00 158.43 157.89 158.43 1,854 +4.65(+3.02%)
May 31, 2024 153.78 153.78 153.78 153.78 411 +7.58(+5.18%)
May 29, 2024 146.20 255 -12.30(-7.76%)
May 28, 2024 153.01 161.65 151.98 158.50 3,737 -0.62(-0.39%)
May 24, 2024 153.61 159.12 153.61 159.12 2,751 -0.24(-0.15%)
May 23, 2024 155.35 159.36 155.35 159.36 778 +0.62(+0.39%)
May 22, 2024 155.98 158.74 155.98 158.74 506 -0.32(-0.20%)
May 21, 2024 159.06 159.06 159.06 159.06 579 +4.45(+2.88%)
May 20, 2024 153.02 154.61 153.02 154.61 633 -0.65(-0.42%)
May 17, 2024 157.05 157.05 152.28 155.26 921 -0.46(-0.30%)
May 16, 2024 154.56 155.72 154.56 155.72 1,291 +2.72(+1.78%)
May 15, 2024 153.00 153.00 153.00 153.00 765 +0.12(+0.08%)
May 14, 2024 149.65 156.06 149.65 152.88 1,169 -2.96(-1.90%)
May 13, 2024 155.76 155.84 155.76 155.84 550 -0.17(-0.11%)
May 10, 2024 156.62 156.62 156.01 156.01 19,656 +3.68(+2.41%)
May 09, 2024 147.65 152.33 147.65 152.33 775 -0.07(-0.05%)
May 08, 2024 155.12 155.12 150.76 152.40 15,196 +5.75(+3.92%)
May 07, 2024 157.64 157.64 146.65 146.65 10,261 -1.58(-1.07%)
May 06, 2024 159.12 159.12 148.23 148.23 1,851 -1.02(-0.68%)
May 03, 2024 151.00 151.00 149.25 149.25 1,742 -4.23(-2.76%)
May 02, 2024 153.88 153.88 153.48 153.48 579 +2.46(+1.63%)
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.