AstraZeneca PLC (AZNCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 10, 2024 | 169.00 | 169.00 | 166.00 | 160.24 | 160.24 | 200 |
| Sept 09, 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | 900 |
| Sept 06, 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | 500 |
| Sept 05, 2024 | 169.00 | 169.00 | 164.76 | 164.76 | 164.76 | 1,100 |
| Sept 04, 2024 | 170.30 | 172.78 | 169.78 | 169.78 | 169.78 | 900 |
| Sept 03, 2024 | 174.52 | 174.52 | 172.80 | 172.80 | 172.80 | 1,200 |
| Aug 30, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 300 |
| Aug 29, 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | 500 |
| Aug 28, 2024 | 173.63 | 173.63 | 173.63 | 173.63 | 173.63 | 500 |
| Aug 27, 2024 | 174.97 | 174.97 | 171.00 | 171.00 | 171.00 | 1,700 |
| Aug 26, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 500 |
| Aug 23, 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 1,500 |
| Aug 22, 2024 | 170.00 | 170.00 | 169.50 | 169.50 | 169.50 | 2,600 |
| Aug 21, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 400 |
| Aug 20, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 2,100 |
| Aug 19, 2024 | 171.98 | 171.98 | 164.41 | 164.41 | 164.41 | 15,500 |
| Aug 16, 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 600 |
| Aug 15, 2024 | 167.10 | 169.73 | 167.00 | 167.00 | 167.00 | 1,400 |
| Aug 14, 2024 | 162.66 | 166.60 | 162.66 | 166.00 | 166.00 | 600 |
| Aug 13, 2024 | 165.00 | 165.00 | 161.03 | 163.56 | 163.56 | 500 |
| Aug 12, 2024 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | 700 |
| Aug 09, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 300 |
| Aug 08, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 500 |
| Aug 08, 2024 | 0.985 Dividend | |||||
| Aug 07, 2024 | 158.01 | 162.60 | 158.01 | 159.76 | 158.77 | 1,400 |
| Aug 06, 2024 | 157.66 | 157.66 | 152.95 | 152.95 | 152.01 | 1,200 |
| Aug 05, 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 155.91 | 500 |
| Aug 02, 2024 | 163.92 | 164.02 | 163.92 | 164.02 | 163.01 | 1,100 |
| Aug 01, 2024 | 160.00 | 160.64 | 159.41 | 160.60 | 159.61 | 3,500 |
| Jul 31, 2024 | 159.50 | 159.50 | 156.35 | 156.35 | 155.39 | 13,100 |
| Jul 30, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 155.32 | 500 |
| Jul 29, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 155.32 | 600 |
| Jul 26, 2024 | 157.49 | 160.79 | 157.49 | 159.47 | 158.49 | 1,400 |
| Jul 25, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 154.52 | 700 |
| Jul 24, 2024 | 158.82 | 158.82 | 157.25 | 157.25 | 156.28 | 900 |
| Jul 23, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 158.86 | 3,000 |
| Jul 22, 2024 | 158.62 | 158.62 | 155.59 | 157.85 | 156.88 | 1,600 |
| Jul 19, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 153.35 | 1,300 |
| Jul 18, 2024 | 160.00 | 160.00 | 154.33 | 154.33 | 153.38 | 1,900 |
| Jul 17, 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 155.22 | 300 |
| Jul 16, 2024 | 155.38 | 156.18 | 155.38 | 156.18 | 155.22 | 600 |
| Jul 15, 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 155.18 | 700 |
| Jul 12, 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 152.46 | 400 |
| Jul 11, 2024 | 154.50 | 154.50 | 153.41 | 153.41 | 152.46 | 600 |
| Jul 10, 2024 | 151.03 | 153.86 | 151.03 | 153.86 | 152.91 | 900 |
| Jul 09, 2024 | 154.13 | 154.35 | 150.00 | 154.35 | 153.40 | 1,300 |
| Jul 08, 2024 | 157.84 | 157.84 | 157.00 | 157.00 | 156.03 | 1,300 |
| Jul 05, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 147.78 | 1,700 |
| Jul 03, 2024 | 154.66 | 154.66 | 147.15 | 147.15 | 146.24 | 1,400 |
| Jul 02, 2024 | 148.80 | 154.72 | 148.80 | 154.72 | 153.77 | 1,000 |
| Jul 01, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.53 | 1,000 |
| Jun 28, 2024 | 153.95 | 158.90 | 153.95 | 156.27 | 155.31 | 1,000 |
| Jun 27, 2024 | 159.30 | 159.30 | 157.50 | 158.64 | 157.66 | 1,200 |
| Jun 26, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 156.91 | 400 |
| Jun 25, 2024 | 153.23 | 161.00 | 153.23 | 157.88 | 156.91 | 900 |
| Jun 24, 2024 | 161.99 | 161.99 | 152.11 | 152.11 | 151.17 | 800 |
| Jun 21, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.06 | 300 |
| Jun 20, 2024 | 156.60 | 156.60 | 152.00 | 152.00 | 151.06 | 1,900 |
| Jun 18, 2024 | 154.75 | 158.80 | 154.75 | 158.80 | 157.82 | 900 |
| Jun 17, 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 159.43 | 500 |
| Jun 14, 2024 | 159.84 | 160.42 | 153.00 | 160.42 | 159.43 | 2,100 |
| Jun 13, 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 159.46 | 300 |
| Jun 12, 2024 | 158.75 | 160.45 | 158.16 | 160.45 | 159.46 | 2,100 |
| Jun 11, 2024 | 160.55 | 161.00 | 157.55 | 161.00 | 160.01 | 6,900 |
| Jun 10, 2024 | 161.86 | 162.00 | 159.38 | 159.38 | 158.40 | 1,900 |
| Jun 07, 2024 | 159.96 | 159.96 | 159.96 | 159.96 | 158.97 | 300 |
| Jun 06, 2024 | 157.95 | 159.96 | 157.95 | 159.96 | 158.97 | 700 |
| Jun 05, 2024 | 160.00 | 160.10 | 159.54 | 160.10 | 159.11 | 3,200 |
| Jun 04, 2024 | 158.00 | 159.90 | 152.70 | 156.35 | 155.39 | 1,900 |
| Jun 03, 2024 | 158.00 | 158.43 | 157.89 | 158.43 | 157.45 | 1,900 |
| May 31, 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 152.83 | 400 |
| May 30, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.30 | 300 |
| May 29, 2024 | 153.90 | 154.20 | 146.20 | 146.20 | 145.30 | 1,200 |
| May 28, 2024 | 153.01 | 159.84 | 151.98 | 158.50 | 157.52 | 3,700 |
| May 24, 2024 | 153.61 | 159.12 | 153.61 | 159.12 | 158.14 | 2,800 |
| May 23, 2024 | 155.35 | 159.36 | 155.35 | 159.36 | 158.38 | 800 |
| May 22, 2024 | 155.98 | 158.74 | 155.98 | 158.74 | 157.76 | 500 |
| May 21, 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 158.08 | 600 |
| May 20, 2024 | 153.02 | 154.61 | 153.02 | 154.61 | 153.66 | 600 |
| May 17, 2024 | 157.05 | 157.05 | 152.28 | 155.26 | 154.30 | 900 |
| May 16, 2024 | 154.56 | 155.72 | 154.56 | 155.72 | 154.76 | 1,300 |
| May 15, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.06 | 800 |
| May 14, 2024 | 149.65 | 156.06 | 149.65 | 152.88 | 151.94 | 1,200 |
| May 13, 2024 | 155.76 | 155.84 | 155.76 | 155.84 | 154.88 | 600 |
| May 10, 2024 | 156.62 | 156.62 | 156.01 | 156.01 | 155.05 | 19,700 |
| May 09, 2024 | 147.65 | 152.33 | 147.65 | 152.33 | 151.39 | 800 |
| May 08, 2024 | 155.12 | 155.12 | 150.76 | 152.40 | 151.46 | 15,200 |
| May 07, 2024 | 157.64 | 157.64 | 146.65 | 146.65 | 145.75 | 10,300 |
| May 06, 2024 | 159.12 | 159.12 | 148.23 | 148.23 | 147.32 | 1,900 |
| May 03, 2024 | 150.16 | 151.00 | 149.25 | 149.25 | 148.33 | 1,700 |
| May 02, 2024 | 153.88 | 153.88 | 153.48 | 153.48 | 152.53 | 600 |
| May 01, 2024 | 149.00 | 151.02 | 149.00 | 151.02 | 150.09 | 1,000 |
| Apr 30, 2024 | 150.16 | 151.00 | 150.16 | 151.00 | 150.07 | 2,100 |
| Apr 29, 2024 | 146.25 | 152.66 | 146.25 | 146.25 | 145.35 | 20,000 |
| Apr 26, 2024 | 148.32 | 150.78 | 142.65 | 145.10 | 144.21 | 55,900 |
| Apr 25, 2024 | 150.85 | 150.85 | 146.05 | 146.05 | 145.15 | 9,300 |
| Apr 24, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.52 | 400 |
| Apr 23, 2024 | 140.06 | 143.40 | 139.51 | 140.30 | 139.43 | 1,500 |
| Apr 22, 2024 | 138.25 | 140.47 | 136.35 | 138.73 | 137.87 | 3,700 |
| Apr 19, 2024 | 135.63 | 136.20 | 133.20 | 136.20 | 135.36 | 1,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.