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
)
174.90
UNCHANGED
Streaming Delayed Price
Updated: 1:32 PM EDT, Aug 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:
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 (%)
Aug 26, 2024
174.90
174.90
174.90
174.90
542
+5.35(+3.16%)
Aug 23, 2024
169.55
169.55
169.55
169.55
1,477
+0.05(+0.03%)
Aug 22, 2024
170.00
170.00
169.50
169.50
2,612
+0.25(+0.15%)
Aug 20, 2024
169.25
394
+4.84(+2.94%)
Aug 19, 2024
171.98
171.98
164.41
164.41
15,495
-5.49(-3.23%)
Aug 16, 2024
169.90
169.90
169.90
169.90
562
+2.90(+1.74%)
Aug 15, 2024
167.10
169.72
167.00
167.00
1,436
+1.00(+0.60%)
Aug 14, 2024
162.66
166.60
162.66
166.00
633
+2.44(+1.49%)
Aug 13, 2024
165.00
165.00
161.03
163.56
529
+2.85(+1.77%)
Aug 12, 2024
160.71
160.71
160.71
160.71
698
-4.89(-2.95%)
Aug 08, 2024
165.60
286
+5.84(+3.66%)
Aug 07, 2024
158.01
162.60
158.01
159.76
1,401
+6.81(+4.45%)
Aug 06, 2024
157.00
157.66
152.95
152.95
1,228
-3.93(-2.51%)
Aug 05, 2024
156.88
156.88
156.88
156.88
470
-7.14(-4.35%)
Aug 02, 2024
163.92
164.02
163.92
164.02
1,109
+3.42(+2.13%)
Aug 01, 2024
159.41
160.64
159.41
160.60
3,512
+4.25(+2.72%)
Jul 31, 2024
159.50
159.50
156.35
156.35
13,053
+0.07(+0.04%)
Jul 29, 2024
156.28
509
-3.19(-2.00%)
Jul 26, 2024
157.49
160.78
157.49
159.47
1,420
+3.99(+2.56%)
Jul 25, 2024
155.48
155.48
155.48
155.48
661
-1.77(-1.13%)
Jul 24, 2024
157.25
158.82
157.25
157.25
854
-2.60(-1.63%)
Jul 23, 2024
159.85
165.22
159.85
159.85
2,973
+2.00(+1.27%)
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%)
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
.