Astrazeneca Plc Ord (OP: AZNCF )

138.10 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 132.55 138.10 132.55 138.10 4,990 +4.00(+2.98%)
Dec 10, 2024 134.38 136.75 134.00 134.10 5,547 -2.16(-1.59%)
Dec 09, 2024 137.38 139.42 135.66 136.26 3,232 +1.40(+1.04%)
Dec 06, 2024 135.88 137.26 134.84 134.86 3,437 +1.34(+1.00%)
Dec 05, 2024 136.14 139.04 133.52 133.52 2,043 +3.17(+2.43%)
Dec 04, 2024 130.35 130.35 130.35 130.35 1,223 -4.25(-3.16%)
Dec 03, 2024 135.48 137.62 132.50 134.60 2,061 -1.02(-0.75%)
Dec 02, 2024 135.24 135.62 131.60 135.62 2,708 -0.88(-0.64%)
Nov 29, 2024 136.60 136.60 130.25 136.50 1,398 +1.80(+1.34%)
Nov 27, 2024 134.70 134.70 134.70 134.70 791 +3.34(+2.54%)
Nov 26, 2024 131.38 133.40 130.75 131.36 4,487 -0.11(-0.09%)
Nov 25, 2024 133.90 136.25 131.18 131.47 1,991 -2.46(-1.83%)
Nov 22, 2024 129.55 133.93 129.55 133.93 4,976 +7.87(+6.24%)
Nov 21, 2024 126.52 127.22 125.50 126.06 2,434 +1.36(+1.09%)
Nov 20, 2024 126.58 126.75 124.40 124.70 2,088 -1.32(-1.05%)
Nov 19, 2024 125.72 130.25 125.72 126.02 1,299 +0.56(+0.45%)
Nov 18, 2024 125.00 128.60 120.64 125.46 2,356 -2.50(-1.95%)
Nov 15, 2024 128.70 128.70 124.55 127.96 2,494 -2.28(-1.75%)
Nov 14, 2024 129.78 132.78 129.70 130.24 1,697 +1.04(+0.80%)
Nov 13, 2024 129.20 129.20 129.20 129.20 2,353 +0.78(+0.61%)
Nov 12, 2024 126.09 129.92 126.09 128.41 1,186 +1.61(+1.27%)
Nov 11, 2024 124.68 126.80 124.68 126.80 2,372 -0.94(-0.74%)
Nov 08, 2024 130.06 130.06 123.85 127.74 2,595 +1.18(+0.94%)
Nov 07, 2024 126.32 126.56 121.31 126.56 2,119 +0.02(+0.01%)
Nov 06, 2024 128.00 128.00 125.90 126.54 1,704 -4.50(-3.43%)
Nov 05, 2024 137.10 137.10 130.33 131.04 2,271 -11.39(-8.00%)
Nov 04, 2024 142.20 143.11 141.42 142.43 1,212 -0.42(-0.29%)
Nov 01, 2024 142.20 142.85 142.20 142.85 775 +0.95(+0.67%)
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%)
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.