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:

Astrazeneca Plc Ord (OP: AZNCF )

134.70 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 149.62 149.74 147.05 147.05 899 -1.45(-0.98%)
May 05, 2023 148.25 152.06 148.25 148.50 2,830 -2.00(-1.33%)
May 04, 2023 150.06 150.50 150.06 150.50 1,805 -0.80(-0.53%)
May 03, 2023 151.30 151.30 151.30 151.30 1,216 +5.15(+3.52%)
May 02, 2023 146.80 146.80 145.79 146.15 3,137 -0.16(-0.11%)
May 01, 2023 144.25 147.00 144.25 146.31 2,771 -0.24(-0.16%)
Apr 28, 2023 145.40 146.55 145.40 146.55 1,364 +0.55(+0.38%)
Apr 27, 2023 146.00 146.00 146.00 146.00 2,107 -1.15(-0.78%)
Apr 26, 2023 147.15 148.20 147.15 147.15 1,044 -3.85(-2.55%)
Apr 25, 2023 150.00 151.00 150.00 151.00 2,730 -2.10(-1.37%)
Apr 24, 2023 152.24 153.10 152.24 153.10 1,959 +1.36(+0.90%)
Apr 21, 2023 151.74 151.74 151.74 151.74 752 +4.13(+2.80%)
Apr 20, 2023 148.40 148.40 146.75 147.61 1,742 -0.17(-0.12%)
Apr 19, 2023 147.70 150.74 145.40 147.78 4,608 -1.10(-0.74%)
Apr 18, 2023 150.20 151.25 148.88 148.88 6,024 +2.10(+1.43%)
Apr 17, 2023 146.77 146.81 144.77 146.78 85,745 +0.70(+0.48%)
Apr 14, 2023 146.08 146.08 146.08 146.08 549 -3.57(-2.39%)
Apr 13, 2023 147.25 149.65 147.25 149.65 4,902 +2.40(+1.63%)
Apr 12, 2023 150.47 150.47 147.25 147.25 7,273 +4.50(+3.15%)
Apr 11, 2023 145.74 145.74 142.25 142.75 4,888 -2.01(-1.39%)
Apr 10, 2023 143.00 144.76 142.30 144.76 1,843 +1.91(+1.34%)
Apr 05, 2023 142.85 550 +1.40(+0.99%)
Apr 04, 2023 141.85 141.85 139.38 141.45 5,695 +3.95(+2.87%)
Apr 03, 2023 140.90 140.90 137.50 137.50 1,384 -2.66(-1.90%)
Mar 31, 2023 140.16 140.16 140.16 140.16 702 +0.86(+0.62%)
Mar 30, 2023 139.30 139.30 139.30 139.30 687 +3.00(+2.20%)
Mar 29, 2023 138.20 138.20 136.20 136.30 811 -2.38(-1.72%)
Mar 28, 2023 137.65 138.68 135.98 138.68 868 +1.34(+0.97%)
Mar 27, 2023 137.45 139.46 137.34 137.34 1,098 +0.64(+0.47%)
Mar 24, 2023 133.44 137.85 133.44 136.70 5,340 +2.92(+2.18%)
Mar 23, 2023 133.10 133.78 133.10 133.78 4,724 -1.78(-1.31%)
Mar 22, 2023 135.44 135.56 135.44 135.56 796 +0.82(+0.61%)
Mar 21, 2023 131.96 134.74 131.72 134.74 1,119 +1.62(+1.22%)
Mar 20, 2023 133.12 133.12 133.12 133.12 500 +2.56(+1.96%)
Mar 17, 2023 130.56 130.56 130.56 130.56 1,401 +0.50(+0.38%)
Mar 16, 2023 130.28 130.28 128.82 130.06 1,929 +2.22(+1.74%)
Mar 15, 2023 127.12 127.84 127.12 127.84 13,640 -3.40(-2.59%)
Mar 14, 2023 128.56 131.24 128.00 131.24 1,787 +1.99(+1.54%)
Mar 13, 2023 129.86 130.90 129.25 129.25 1,766 -0.59(-0.45%)
Mar 10, 2023 128.40 129.84 128.40 129.84 780 +2.49(+1.96%)
Mar 09, 2023 130.38 130.38 127.35 127.35 1,011 -0.28(-0.22%)
Mar 08, 2023 128.78 128.78 127.63 127.63 948 -1.27(-0.99%)
Mar 07, 2023 126.85 128.90 126.85 128.90 1,397 -1.30(-1.00%)
Mar 06, 2023 130.28 132.15 126.50 130.20 2,469 +0.20(+0.15%)
Mar 03, 2023 130.25 131.20 130.00 130.00 1,716 -1.56(-1.19%)
Mar 02, 2023 129.70 131.56 129.16 131.56 9,086 +2.96(+2.30%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.