Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc Ord (OP: AZNCF )

145.10 -0.95 (-0.65%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 38.35 38.35 38.35 38.35 207 -1.15(-2.91%)
Jan 26, 2009 39.50 39.50 39.50 0 +0.00(+0.00%)
Jan 23, 2009 39.50 39.50 39.50 39.50 155 -1.00(-2.47%)
Jan 13, 2009 40.50 40.50 40.50 0 +0.00(+0.00%)
Jan 12, 2009 40.50 40.50 40.50 40.50 100 +0.57(+1.43%)
Dec 31, 2008 39.93 39.93 39.93 0 +0.00(+0.00%)
Dec 30, 2008 39.93 39.93 39.93 39.93 976 -0.55(-1.36%)
Dec 19, 2008 40.48 40.48 40.48 0 +0.00(+0.00%)
Dec 18, 2008 40.48 40.48 40.48 40.48 120,000 +1.23(+3.12%)
Dec 17, 2008 39.25 39.25 39.25 0 +0.00(+0.00%)
Dec 16, 2008 39.25 39.25 39.25 39.25 2,400 -0.50(-1.26%)
Dec 09, 2008 39.75 39.75 39.75 0 +0.00(+0.00%)
Dec 08, 2008 39.75 39.75 39.75 39.75 2,346 +3.00(+8.16%)
Dec 03, 2008 36.75 36.75 36.75 0 +0.00(+0.00%)
Dec 02, 2008 36.75 36.75 36.75 36.75 142 +0.50(+1.38%)
Dec 01, 2008 36.25 36.25 36.25 36.25 100 -1.75(-4.61%)
Nov 25, 2008 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 24, 2008 38.00 38.00 38.00 38.00 382 +2.34(+6.56%)
Nov 21, 2008 35.66 35.66 35.66 0 +0.00(+0.00%)
Nov 20, 2008 35.66 35.66 35.66 35.66 135 -1.39(-3.75%)
Nov 19, 2008 37.05 37.05 37.05 37.05 2,104 -4.70(-11.26%)
Nov 18, 2008 41.75 41.75 41.75 41.75 2,268 -0.25(-0.60%)
Nov 17, 2008 42.06 42.06 41.75 42.00 454,701 +0.40(+0.96%)
Nov 14, 2008 41.60 41.60 41.60 0 +0.00(+0.00%)
Nov 13, 2008 41.60 41.60 41.60 41.60 100 -1.50(-3.48%)
Nov 12, 2008 43.10 43.10 43.10 0 +0.00(+0.00%)
Nov 11, 2008 43.10 43.10 43.10 43.10 100 -0.18(-0.42%)
Nov 10, 2008 44.05 44.05 43.28 43.28 76,142 +2.78(+6.87%)
Nov 07, 2008 40.50 40.50 40.50 0 +0.00(+0.00%)
Nov 06, 2008 40.25 40.50 40.25 40.50 91,025 -2.20(-5.15%)
Nov 05, 2008 42.70 42.70 42.70 42.70 500 +4.30(+11.20%)
Oct 22, 2008 38.40 38.40 38.40 0 +0.00(+0.00%)
Oct 21, 2008 38.40 38.40 38.40 38.40 598 -1.57(-3.92%)
Oct 15, 2008 39.97 39.97 39.97 0 +0.00(+0.00%)
Oct 14, 2008 40.36 39.97 39.97 39.97 234 -0.39(-0.97%)
Oct 09, 2008 40.36 40.36 40.36 0 +0.00(+0.00%)
Oct 08, 2008 40.36 40.36 40.36 40.36 600 -3.19(-7.33%)
Oct 07, 2008 41.55 43.55 43.55 43.55 366 +2.00(+4.81%)
Oct 06, 2008 41.55 42.40 41.55 41.55 2,280 -4.70(-10.16%)
Sep 29, 2008 46.25 46.25 46.25 0 +0.00(+0.00%)
Sep 26, 2008 46.25 46.25 46.25 46.25 250 +0.00(+0.00%)
Sep 24, 2008 46.25 46.25 46.25 46.25 0 +0.00(+0.00%)
Sep 23, 2008 45.26 46.25 46.25 46.25 300 +0.99(+2.19%)
Sep 22, 2008 45.26 45.26 45.26 2,584 +0.00(+0.00%)
Sep 19, 2008 45.26 45.26 45.26 45.26 342 +1.51(+3.45%)
Sep 18, 2008 43.75 43.75 43.75 0 +0.00(+0.00%)
Sep 17, 2008 43.75 45.00 43.67 43.75 1,532 -2.50(-5.41%)
Sep 15, 2008 46.25 46.25 46.25 0 +0.00(+0.00%)
Sep 12, 2008 46.25 46.25 46.25 46.25 200 -0.05(-0.11%)
Sep 11, 2008 46.30 46.30 46.30 0 +0.00(+0.00%)
Sep 10, 2008 46.30 46.30 46.30 46.30 618 -2.70(-5.51%)
Sep 03, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Sep 02, 2008 49.00 49.00 49.00 49.00 196 +0.60(+1.24%)
Aug 26, 2008 48.40 48.40 48.40 0 +0.00(+0.00%)
Aug 25, 2008 48.40 48.40 48.40 48.40 100 +0.48(+1.00%)
Aug 22, 2008 47.92 47.92 47.92 0 +0.00(+0.00%)
Aug 21, 2008 47.92 47.92 47.92 47.92 488 -0.95(-1.94%)
Aug 19, 2008 48.87 48.87 48.87 0 +0.00(+0.00%)
Aug 18, 2008 48.87 49.00 48.87 48.87 510 +0.37(+0.76%)
Aug 15, 2008 48.50 48.50 48.50 0 +0.00(+0.00%)
Aug 14, 2008 48.50 48.50 48.50 48.50 100 +0.20(+0.41%)
Aug 13, 2008 48.30 48.30 48.30 48.30 100 -0.80(-1.63%)
Aug 12, 2008 48.85 49.10 49.10 49.10 1,582 +0.25(+0.51%)
Aug 11, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Aug 08, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Aug 07, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Aug 06, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Aug 05, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Aug 04, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Aug 01, 2008 48.85 48.85 48.85 48.85 0 +0.00(+0.00%)
Jul 31, 2008 46.90 48.85 48.85 48.85 260 +1.95(+4.16%)
Jul 30, 2008 46.90 47.30 46.90 46.90 200 +1.65(+3.65%)
Jul 29, 2008 45.25 45.25 45.25 45.25 0 +0.00(+0.00%)
Jul 28, 2008 45.25 45.25 45.25 45.25 100 -0.75(-1.63%)
Jul 25, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 24, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 23, 2008 46.00 46.00 46.00 46.00 598 +0.60(+1.32%)
Jul 22, 2008 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
Jul 21, 2008 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
Jul 18, 2008 45.40 45.40 45.40 45.40 142 +0.00(+0.00%)
Jul 17, 2008 45.40 45.40 45.40 45.40 0 +0.00(+0.00%)
Jul 16, 2008 45.40 45.40 45.40 45.40 180 +0.01(+0.03%)
Jul 15, 2008 45.39 45.39 45.39 45.39 250 +3.60(+8.61%)
Jul 14, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 11, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 10, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 09, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 08, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 07, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 04, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 03, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 02, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jul 01, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jun 30, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jun 27, 2008 41.79 41.79 41.79 41.79 3,500 +0.00(+0.00%)
Jun 26, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jun 25, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jun 24, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jun 23, 2008 41.79 41.79 41.79 41.79 0 +0.00(+0.00%)
Jun 20, 2008 41.79 41.79 41.79 41.79 1,176 +0.39(+0.93%)
Jun 19, 2008 41.40 41.40 41.40 41.40 478 +0.50(+1.22%)
Jun 18, 2008 40.90 40.90 40.90 40.90 21,400 +0.00(+0.00%)
Jun 17, 2008 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jun 16, 2008 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jun 13, 2008 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jun 12, 2008 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jun 11, 2008 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Jun 10, 2008 40.90 40.95 40.90 40.90 574 -0.75(-1.80%)
Jun 09, 2008 41.65 41.65 41.65 41.65 272 -1.08(-2.53%)
Jun 06, 2008 42.73 42.73 42.73 42.73 125 -0.30(-0.70%)
Jun 05, 2008 43.03 43.03 43.03 43.03 0 +0.00(+0.00%)
Jun 04, 2008 43.03 43.03 43.03 43.03 517 -0.07(-0.15%)
Jun 03, 2008 43.10 43.10 43.10 43.10 0 +0.00(+0.00%)
Jun 02, 2008 43.10 43.10 43.10 43.10 0 +0.00(+0.00%)
May 30, 2008 43.10 43.10 43.10 43.10 0 +0.00(+0.00%)
May 29, 2008 43.10 43.10 43.10 43.10 0 +0.00(+0.00%)
May 28, 2008 43.10 43.10 43.10 43.10 176 -0.50(-1.15%)
May 27, 2008 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
May 26, 2008 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
May 23, 2008 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
May 22, 2008 43.60 43.60 43.60 43.60 180 -1.31(-2.92%)
May 21, 2008 44.91 44.91 44.91 44.91 0 +0.00(+0.00%)
May 20, 2008 44.91 44.91 44.91 44.91 0 +0.00(+0.00%)
May 19, 2008 42.00 44.91 44.50 44.91 882 +2.91(+6.93%)
May 16, 2008 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
May 15, 2008 42.00 42.00 42.00 42.00 132 +1.50(+3.70%)
May 14, 2008 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
May 13, 2008 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
May 12, 2008 40.50 40.50 40.50 40.50 135 -1.55(-3.69%)
May 09, 2008 42.05 42.05 42.05 42.05 0 +0.00(+0.00%)
May 08, 2008 42.05 42.05 42.05 42.05 0 +0.00(+0.00%)
May 07, 2008 42.05 42.05 42.05 42.05 0 +0.00(+0.00%)
May 06, 2008 42.05 42.05 42.05 42.05 0 +0.00(+0.00%)
May 05, 2008 42.05 42.05 42.05 42.05 0 +0.00(+0.00%)
May 02, 2008 42.05 42.05 42.05 42.05 0 +0.00(+0.00%)
May 01, 2008 42.05 42.05 42.05 42.05 0 +0.00(+0.00%)
Apr 30, 2008 42.05 42.05 42.05 42.05 200 +1.25(+3.06%)
Apr 29, 2008 40.80 40.80 40.80 40.80 6,857 -1.20(-2.86%)
Apr 28, 2008 42.00 42.00 42.00 42.00 300 +0.75(+1.82%)
Apr 25, 2008 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Apr 24, 2008 41.25 41.25 41.25 41.25 422 +0.05(+0.12%)
Apr 23, 2008 41.20 41.20 41.20 41.20 0 +0.00(+0.00%)
Apr 22, 2008 41.20 41.20 41.20 41.20 598 +0.20(+0.49%)
Apr 21, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 18, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 17, 2008 41.00 41.00 41.00 41.00 536 -1.50(-3.53%)
Apr 16, 2008 42.50 42.50 42.50 42.50 600 +1.50(+3.66%)
Apr 15, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 14, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 11, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 10, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 09, 2008 41.00 41.00 41.00 41.00 250 +0.00(+0.00%)
Apr 08, 2008 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 07, 2008 41.00 41.00 41.00 41.00 186 +3.90(+10.51%)
Apr 04, 2008 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Apr 03, 2008 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Apr 02, 2008 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Apr 01, 2008 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Mar 31, 2008 37.10 37.10 37.10 37.10 150 +0.60(+1.64%)
Mar 28, 2008 36.95 36.50 36.50 36.50 250 -0.45(-1.22%)
Mar 27, 2008 36.95 36.95 36.95 36.95 0 +0.00(+0.00%)
Mar 26, 2008 36.95 36.95 36.95 36.95 0 +0.00(+0.00%)
Mar 25, 2008 6.950 36.95 36.95 36.95 0 +0.00(+0.00%)
Mar 24, 2008 36.80 36.95 36.95 36.95 625 +0.15(+0.41%)
Mar 21, 2008 36.80 36.80 36.80 36.80 0 +0.00(+0.00%)
Mar 20, 2008 36.80 36.80 36.80 36.80 0 +0.00(+0.00%)
Mar 19, 2008 36.80 36.80 36.80 36.80 100 +1.00(+2.79%)
Mar 18, 2008 37.25 35.80 35.80 35.80 200 -1.45(-3.89%)
Mar 17, 2008 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Mar 14, 2008 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Mar 13, 2008 38.50 37.25 37.25 37.25 500 -1.25(-3.25%)
Mar 12, 2008 38.50 38.50 38.50 38.50 300 +1.70(+4.62%)
Mar 11, 2008 36.80 36.80 36.80 36.80 0 +0.00(+0.00%)
Mar 10, 2008 36.80 36.80 36.80 36.80 0 +0.00(+0.00%)
Mar 07, 2008 36.80 36.80 36.80 36.80 290 -0.51(-1.36%)
Mar 06, 2008 37.31 37.31 37.31 37.31 0 +0.00(+0.00%)
Mar 05, 2008 37.31 37.31 37.31 37.31 0 +0.00(+0.00%)
Mar 04, 2008 37.31 37.31 37.31 37.31 0 +0.00(+0.00%)
Mar 03, 2008 37.31 37.31 37.31 37.31 20,000 -2.38(-5.99%)
Feb 29, 2008 39.69 39.69 39.69 39.69 0 +0.00(+0.00%)
Feb 28, 2008 39.69 39.69 39.69 39.69 0 +0.00(+0.00%)
Feb 27, 2008 39.69 39.69 39.69 39.69 0 +0.00(+0.00%)
Feb 26, 2008 39.69 39.69 39.69 39.69 0 +0.00(+0.00%)
Feb 25, 2008 39.69 39.69 39.69 39.69 0 +0.00(+0.00%)
Feb 22, 2008 39.69 39.69 39.69 39.69 0 +0.00(+0.00%)
Feb 21, 2008 38.83 39.69 39.69 39.69 240 +0.85(+2.20%)
Feb 20, 2008 39.20 38.83 38.83 38.83 40,000 -0.37(-0.94%)
Feb 19, 2008 38.10 39.20 39.20 39.20 839 +1.10(+2.89%)
Feb 18, 2008 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Feb 15, 2008 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
Feb 14, 2008 38.10 38.10 38.10 38.10 290 -0.35(-0.91%)
Feb 13, 2008 38.45 38.45 38.45 38.45 0 +0.00(+0.00%)
Feb 12, 2008 38.45 38.45 38.45 38.45 15,000 +0.95(+2.54%)
Feb 11, 2008 37.50 37.50 37.50 37.50 150 -2.00(-5.06%)
Feb 08, 2008 39.50 39.50 39.50 39.50 300 +0.00(+0.00%)
Feb 07, 2008 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 06, 2008 39.50 39.50 39.50 39.50 2,687 -1.69(-4.11%)
Feb 05, 2008 41.19 41.19 41.19 41.19 0 +0.00(+0.00%)
Feb 04, 2008 40.85 41.19 41.18 41.19 249,800 +0.34(+0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.