Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Astrazeneca Plc Ord (OP: AZNCF )

140.15 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	140.15	140.15	140.15	140.15	559	+4.84(+3.58%)
Apr 16, 2024	138.80	138.80	135.30	135.31	1,139	-0.63(-0.47%)
Apr 15, 2024	137.20	137.20	135.94	135.94	765	-2.94(-2.12%)
Apr 12, 2024	136.48	138.88	136.32	138.88	962	+2.38(+1.74%)
Apr 11, 2024	138.25	139.85	136.50	136.50	1,669	+0.25(+0.18%)
Apr 10, 2024	134.20	136.25	134.20	136.25	701	+1.49(+1.11%)
Apr 09, 2024	133.91	137.10	133.91	134.76	1,281	-1.88(-1.38%)
Apr 08, 2024	128.65	136.64	128.65	136.64	1,461	+3.42(+2.57%)
Apr 05, 2024	133.40	133.40	133.22	133.22	1,097	-4.13(-3.01%)
Apr 04, 2024	136.00	137.35	136.00	137.35	680	+5.59(+4.24%)
Apr 03, 2024	134.64	134.64	129.71	131.76	1,469	+0.10(+0.08%)
Apr 02, 2024	131.66	131.66	131.66	131.66	572	-4.14(-3.05%)
Apr 01, 2024	129.54	135.84	129.54	135.80	1,496	-1.16(-0.85%)
Mar 28, 2024	135.90	136.96	133.98	136.96	2,850	+2.25(+1.67%)
Mar 27, 2024	133.00	135.08	133.00	134.71	2,917	+4.16(+3.18%)
Mar 26, 2024	130.25	130.55	129.50	130.55	2,378	-2.67(-2.00%)
Mar 25, 2024	133.36	133.42	133.22	133.22	1,361	+0.85(+0.64%)
Mar 22, 2024	134.50	134.50	132.37	132.37	1,334	+1.37(+1.05%)
Mar 21, 2024	131.00	131.00	131.00	131.00	701	+0.01(+0.01%)
Mar 20, 2024	130.90	130.99	129.50	130.99	1,800	+1.05(+0.81%)
Mar 19, 2024	127.30	129.94	127.30	129.94	790	-0.97(-0.74%)
Mar 18, 2024	133.08	133.08	130.91	130.91	823	-0.51(-0.39%)
Mar 15, 2024	134.85	134.85	131.42	131.42	1,045	-2.71(-2.02%)
Mar 14, 2024	135.90	135.90	131.88	134.12	1,144	-2.28(-1.67%)
Mar 13, 2024	133.53	136.40	133.53	136.40	480	+3.08(+2.31%)
Mar 12, 2024	136.06	136.06	133.32	133.32	2,194	-0.06(-0.04%)
Mar 11, 2024	133.16	134.25	132.50	133.38	1,757	+2.25(+1.72%)
Mar 08, 2024	133.40	133.40	131.12	131.12	1,409	+1.88(+1.45%)
Mar 07, 2024	133.45	133.45	128.78	129.25	1,011	+0.35(+0.27%)
Mar 06, 2024	130.35	130.35	128.90	128.90	890	+2.90(+2.30%)
Mar 05, 2024	128.00	128.00	126.00	126.00	1,721	-3.65(-2.82%)
Mar 04, 2024	128.59	129.65	127.00	129.65	1,484	-0.35(-0.27%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Astrazeneca Plc Ord (OP: AZNCF )

Historical Prices