Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Astrazeneca Plc Ord
(OP:
AZNCF
)
138.10
UNCHANGED
Streaming Delayed Price
Updated: 3:30 PM EST, Dec 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.