AstraZeneca PLC (AZNCF)
OTCMKTS
· Delayed Price · Currency is USD
125.50
+0.80 (0.64%)
Nov 21, 2024, 12:06 PM EST
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 126.52 | 127.22 | 125.50 | 126.06 | 126.06 | 1.09% | 2,434 |
| Nov 20, 2024 | 126.58 | 126.75 | 124.40 | 124.70 | 124.70 | -1.05% | 2,088 |
| Nov 19, 2024 | 130.25 | 130.25 | 125.72 | 126.02 | 126.02 | 0.45% | 1,299 |
| Nov 18, 2024 | 125.00 | 128.60 | 120.64 | 125.46 | 125.46 | -1.95% | 2,356 |
| Nov 15, 2024 | 126.18 | 128.70 | 124.55 | 127.96 | 127.96 | -1.75% | 2,494 |
| Nov 14, 2024 | 129.78 | 132.78 | 129.70 | 130.24 | 130.24 | 0.80% | 1,697 |
| Nov 13, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 0.61% | 2,353 |
| Nov 12, 2024 | 126.09 | 129.92 | 126.09 | 128.42 | 128.42 | 1.27% | 1,186 |
| Nov 11, 2024 | 124.68 | 126.80 | 124.68 | 126.80 | 126.80 | -0.74% | 2,372 |
| Nov 8, 2024 | 128.52 | 130.06 | 123.85 | 127.74 | 127.74 | 0.94% | 2,595 |
| Nov 7, 2024 | 126.32 | 126.56 | 121.31 | 126.56 | 126.56 | 0.01% | 2,119 |
| Nov 6, 2024 | 128.00 | 128.00 | 125.90 | 126.54 | 126.54 | -3.43% | 1,704 |
| Nov 5, 2024 | 137.10 | 137.10 | 130.33 | 131.04 | 131.04 | -8.00% | 2,271 |
| Nov 4, 2024 | 142.20 | 143.11 | 141.42 | 142.43 | 142.43 | -0.29% | 1,212 |
| Nov 1, 2024 | 142.20 | 142.85 | 142.20 | 142.85 | 142.85 | 0.67% | 775 |
| Oct 31, 2024 | 142.90 | 144.05 | 141.90 | 141.90 | 141.90 | -5.08% | 1,307 |
| Oct 30, 2024 | 143.80 | 149.50 | 143.00 | 149.50 | 149.50 | -0.10% | 5,048 |
| Oct 29, 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 0.71% | 500 |
| Oct 28, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - | 253 |
| Oct 25, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -2.04% | 1,193 |
| Oct 24, 2024 | 152.50 | 152.50 | 151.70 | 151.70 | 151.70 | -0.42% | 930 |
| Oct 23, 2024 | 157.15 | 157.15 | 152.34 | 152.34 | 152.34 | -2.60% | 1,553 |
| Oct 22, 2024 | 152.52 | 156.40 | 152.52 | 156.40 | 156.40 | 1.14% | 1,310 |
| Oct 21, 2024 | 153.62 | 154.64 | 153.62 | 154.64 | 154.64 | -2.05% | 847 |
| Oct 18, 2024 | 155.38 | 157.88 | 155.38 | 157.88 | 157.88 | 2.17% | 622 |
| Oct 17, 2024 | 154.60 | 154.60 | 154.52 | 154.52 | 154.52 | 0.53% | 1,222 |
| Oct 16, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - | 268 |
| Oct 15, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 4.30% | 484 |
| Oct 14, 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - | 339 |
| Oct 11, 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - | 255 |
| Oct 10, 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | -0.86% | 481 |
| Oct 9, 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | - | 255 |
| Oct 8, 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | -4.54% | 954 |
| Oct 7, 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | 2.00% | 749 |
| Oct 4, 2024 | 155.18 | 155.18 | 152.66 | 152.66 | 152.66 | -0.09% | 667 |
| Oct 3, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -3.86% | 1,449 |
| Oct 2, 2024 | 162.40 | 162.40 | 156.23 | 158.94 | 158.94 | 2.20% | 4,390 |
| Oct 1, 2024 | 156.60 | 156.60 | 153.25 | 155.52 | 155.52 | 0.69% | 1,621 |
| Sep 30, 2024 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | - | 451 |
| Sep 27, 2024 | 161.15 | 161.15 | 154.46 | 154.46 | 154.46 | 0.76% | 598 |
| Sep 26, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - | 4,825 |
| Sep 25, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 2.65% | 490 |
| Sep 24, 2024 | 153.52 | 153.52 | 149.34 | 149.34 | 149.34 | -3.74% | 6,361 |
| Sep 23, 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - | 228 |
| Sep 20, 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | -1.64% | 849 |
| Sep 19, 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | -3.80% | 583 |
| Sep 18, 2024 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | 3.91% | 615 |
| Sep 17, 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 0.51% | 679 |
| Sep 16, 2024 | 159.40 | 159.40 | 157.00 | 157.00 | 157.00 | -0.72% | 948 |
| Sep 13, 2024 | 157.70 | 158.14 | 152.00 | 158.14 | 158.14 | 1.13% | 5,267 |
| Sep 12, 2024 | 159.93 | 159.93 | 156.34 | 156.38 | 156.38 | -2.41% | 1,368 |
| Sep 11, 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | - | 434 |
| Sep 10, 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | 0.10% | 685 |
| Sep 9, 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | -5.26% | 927 |
| Sep 6, 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | 2.56% | 526 |
| Sep 5, 2024 | 169.00 | 169.00 | 164.76 | 164.76 | 164.76 | -2.96% | 1,077 |
| Sep 4, 2024 | 170.30 | 172.78 | 169.78 | 169.78 | 169.78 | -1.75% | 914 |
| Sep 3, 2024 | 174.52 | 174.52 | 172.80 | 172.80 | 172.80 | -1.26% | 1,187 |
| Aug 30, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.73% | 273 |
| Aug 29, 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | -0.92% | 521 |
| Aug 28, 2024 | 173.63 | 173.63 | 173.63 | 173.63 | 173.63 | 1.54% | 508 |
| Aug 27, 2024 | 174.97 | 174.97 | 171.00 | 171.00 | 171.00 | -2.23% | 1,663 |
| Aug 26, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 3.16% | 542 |
| Aug 23, 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 0.03% | 1,477 |
| Aug 22, 2024 | 170.00 | 170.00 | 169.50 | 169.50 | 169.50 | 0.15% | 2,612 |
| Aug 21, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - | 394 |
| Aug 20, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 2.94% | 2,051 |
| Aug 19, 2024 | 171.98 | 171.98 | 164.41 | 164.41 | 164.41 | -3.23% | 15,495 |
| Aug 16, 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 1.74% | 562 |
| Aug 15, 2024 | 167.10 | 169.73 | 167.00 | 167.00 | 167.00 | 0.60% | 1,436 |
| Aug 14, 2024 | 162.66 | 166.60 | 162.66 | 166.00 | 166.00 | 1.49% | 633 |
| Aug 13, 2024 | 165.00 | 165.00 | 161.03 | 163.56 | 163.56 | 1.77% | 529 |
| Aug 12, 2024 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | -2.95% | 698 |
| Aug 9, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - | 286 |
| Aug 8, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 3.66% | 465 |
| Aug 7, 2024 | 158.01 | 162.60 | 158.01 | 159.76 | 158.82 | 4.45% | 1,401 |
| Aug 6, 2024 | 157.66 | 157.66 | 152.95 | 152.95 | 151.10 | -2.51% | 1,228 |
| Aug 5, 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 154.98 | -4.35% | 470 |
| Aug 2, 2024 | 163.92 | 164.02 | 163.92 | 164.02 | 162.04 | 2.13% | 1,109 |
| Aug 1, 2024 | 160.00 | 160.64 | 159.42 | 160.60 | 158.66 | 2.72% | 3,512 |
| Jul 31, 2024 | 159.50 | 159.50 | 156.35 | 156.35 | 154.46 | 0.04% | 13,053 |
| Jul 30, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 154.39 | - | 509 |
| Jul 29, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 154.39 | -2.00% | 568 |
| Jul 26, 2024 | 157.49 | 160.79 | 157.49 | 159.47 | 157.54 | 2.56% | 1,420 |
| Jul 25, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 153.60 | -1.13% | 661 |
| Jul 24, 2024 | 158.83 | 158.83 | 157.25 | 157.25 | 155.35 | -1.63% | 854 |
| Jul 23, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 157.92 | 1.27% | 2,118 |
| Jul 22, 2024 | 158.62 | 158.62 | 155.59 | 157.85 | 155.94 | 2.30% | 1,602 |
| Jul 19, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 152.43 | -0.02% | 1,261 |
| Jul 18, 2024 | 160.00 | 160.00 | 154.33 | 154.33 | 152.46 | -1.18% | 1,859 |
| Jul 17, 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 154.29 | - | 287 |
| Jul 16, 2024 | 155.38 | 156.18 | 155.38 | 156.18 | 154.29 | 0.03% | 624 |
| Jul 15, 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 154.25 | 1.78% | 705 |
| Jul 12, 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 151.55 | - | 438 |
| Jul 11, 2024 | 154.50 | 154.50 | 153.41 | 153.41 | 151.55 | -0.29% | 606 |
| Jul 10, 2024 | 151.03 | 153.86 | 151.03 | 153.86 | 152.00 | -0.32% | 905 |
| Jul 9, 2024 | 154.13 | 154.35 | 150.00 | 154.35 | 152.48 | -1.69% | 1,293 |
| Jul 8, 2024 | 157.84 | 157.84 | 157.00 | 157.00 | 155.10 | 5.58% | 1,320 |
| Jul 5, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 146.90 | 1.05% | 1,695 |
| Jul 3, 2024 | 154.66 | 154.66 | 147.15 | 147.15 | 145.37 | -4.89% | 1,378 |