Canada Markets closed

AstraZeneca PLC (AZNCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
116.84-2.43 (-2.04%)
At close: 3:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021114.85119.45114.85119.08119.08370,000
Sep. 02, 2021118.18119.19118.16119.10119.10210,000
Sep. 01, 2021117.09117.99117.09117.99117.99300,000
Aug. 31, 2021118.22118.22116.15116.15116.15120,000
Aug. 30, 2021118.40118.40116.46116.86116.86390,000
Aug. 27, 2021118.00118.21115.90115.90115.90750,000
Aug. 26, 2021118.00118.20116.25117.26117.26350,000
Aug. 25, 2021117.20117.92116.68116.68116.68270,000
Aug. 24, 2021117.06117.06117.06117.06117.0680,000
Aug. 23, 2021119.25119.25117.06117.06117.06150,000
Aug. 20, 2021119.25119.25119.25119.25119.25100,000
Aug. 19, 2021119.34119.92118.80119.92119.92270,000
Aug. 18, 2021118.13121.40118.13118.50118.50380,000
Aug. 17, 2021118.13118.18118.02118.18118.18160,000
Aug. 16, 2021117.03117.92115.81117.92117.92300,000
Aug. 13, 2021116.67117.41116.46117.03117.03190,000
Aug. 12, 2021113.06115.50113.06115.50115.50300,000
Aug. 12, 20210.648 Dividend
Aug. 11, 2021111.60113.96111.60112.92112.27270,000
Aug. 10, 2021113.92114.00112.22113.92113.27120,000
Aug. 09, 2021111.36112.10111.36112.10111.46910,000
Aug. 06, 2021114.45114.45113.00113.86113.21180,000
Aug. 05, 2021118.24118.24114.90114.98114.32220,000
Aug. 04, 2021120.30120.30116.56116.56115.89130,000
Aug. 03, 2021116.78116.78114.33115.49114.832,300
Aug. 02, 2021------
Jul. 30, 2021115.92116.00114.11114.11113.461,600
Jul. 29, 2021117.42117.42116.73116.73116.06900
Jul. 28, 2021115.66115.66115.66115.66115.00700
Jul. 27, 2021113.92114.35113.47114.35113.692,200
Jul. 26, 2021118.00118.00113.15113.34112.692,200
Jul. 23, 2021116.77118.04116.77118.04117.361,500
Jul. 22, 2021116.00117.22115.65117.22116.551,800
Jul. 21, 2021117.11117.11115.02115.06114.401,400
Jul. 20, 2021116.12116.20116.12116.20115.531,400
Jul. 19, 2021115.33115.33112.08112.08111.441,100
Jul. 16, 2021115.26115.57115.26115.57114.911,400
Jul. 15, 2021118.37118.37116.12116.12115.452,400
Jul. 14, 2021119.93121.17118.75121.17120.473,300
Jul. 13, 2021124.95124.95120.00121.82121.123,200
Jul. 12, 2021121.82122.42119.55119.55118.861,500
Jul. 09, 2021122.92123.00118.75118.75118.074,100
Jul. 08, 2021120.49120.49118.07118.07117.391,000
Jul. 07, 2021121.52121.52118.25120.20119.519,800
Jul. 06, 2021122.92122.92118.87121.68120.983,500
Jul. 02, 2021121.17121.28120.75121.28120.581,900
Jul. 01, 2021122.11122.11115.63120.11119.422,000
Jun. 30, 2021121.01121.32121.01121.32120.621,000
Jun. 29, 2021118.24121.77118.24121.42120.726,000
Jun. 28, 2021119.00121.78118.52118.74118.061,800
Jun. 25, 2021118.44118.52118.44118.52117.841,100
Jun. 24, 2021117.22118.57116.13118.49117.812,000
Jun. 23, 2021115.13116.23115.13116.23115.56700
Jun. 22, 2021114.34117.81114.34115.23114.571,600
Jun. 21, 2021118.57118.57118.57118.57117.89700
Jun. 18, 2021113.94117.38113.94115.68115.021,800
Jun. 17, 2021117.35117.35116.60116.60115.938,200
Jun. 16, 2021119.67119.67119.06119.06118.381,300
Jun. 15, 2021118.92118.92117.59118.84118.161,300
Jun. 14, 2021118.00119.36115.64115.64114.9816,800
Jun. 11, 2021118.00119.08117.92117.92117.242,200
Jun. 10, 2021116.94117.50116.81117.00116.333,700
Jun. 09, 2021113.90115.35113.88114.00113.351,200
Jun. 08, 2021113.82113.82111.04113.76113.112,100
Jun. 07, 2021112.05112.50112.05112.50111.851,700
Jun. 04, 2021113.75114.00112.08113.92113.271,700
Jun. 03, 2021112.92112.92112.00112.00111.361,500
Jun. 02, 2021113.67113.75113.22113.67113.021,600
Jun. 01, 2021112.45115.50110.70110.75110.112,600
May 28, 2021116.72116.72112.55116.26115.591,300
May 27, 2021114.49115.60110.75110.75110.113,700
May 26, 2021115.80115.80115.80115.80115.141,300
May 25, 2021115.72115.80115.72115.80115.141,800
May 24, 2021113.89116.92113.81116.92116.251,100
May 21, 2021113.76117.00113.76117.00116.332,100
May 20, 2021113.00114.92113.00114.00113.351,300
May 19, 2021112.92113.00111.13112.92112.271,600
May 18, 2021112.92112.92110.65110.73110.094,600
May 17, 2021111.00112.12109.52112.12111.485,500
May 14, 2021108.52110.74108.52110.66110.022,000
May 13, 2021109.24110.90108.36108.36107.741,800
May 12, 2021108.08110.25108.08109.30108.6718,900
May 11, 2021108.97108.97107.69108.97108.341,400
May 10, 2021109.08109.08107.38107.38106.766,300
May 07, 2021107.45108.40107.45108.40107.781,400
May 06, 2021107.90107.90105.63106.92106.311,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...