Astrazeneca Plc Ord (OP: AZNCF )

130.00 +3.38 (+2.67%)
Streaming Delayed Price Updated: 1:26 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.