QQQ   358.33 (+0.96%)
AAPL   172.95 (+0.32%)
MSFT   317.73 (+1.38%)
META   305.33 (+1.46%)
GOOGL   134.64 (+1.67%)
AMZN   126.30 (+1.27%)
TSLA   258.51 (+4.86%)
NVDA   436.82 (+0.38%)
NIO   8.72 (+1.28%)
BABA   83.71 (-0.98%)
AMD   102.66 (+2.58%)
T   14.54 (-1.62%)
F   11.93 (-1.16%)
MU   67.70 (-0.19%)
CGC   0.75 (+10.17%)
GE   108.40 (+0.59%)
DIS   78.83 (-0.89%)
AMC   8.30 (+5.73%)
PFE   33.11 (-2.33%)
PYPL   58.10 (+1.40%)
NFLX   374.49 (-0.60%)
QQQ   358.33 (+0.96%)
AAPL   172.95 (+0.32%)
MSFT   317.73 (+1.38%)
META   305.33 (+1.46%)
GOOGL   134.64 (+1.67%)
AMZN   126.30 (+1.27%)
TSLA   258.51 (+4.86%)
NVDA   436.82 (+0.38%)
NIO   8.72 (+1.28%)
BABA   83.71 (-0.98%)
AMD   102.66 (+2.58%)
T   14.54 (-1.62%)
F   11.93 (-1.16%)
MU   67.70 (-0.19%)
CGC   0.75 (+10.17%)
GE   108.40 (+0.59%)
DIS   78.83 (-0.89%)
AMC   8.30 (+5.73%)
PFE   33.11 (-2.33%)
PYPL   58.10 (+1.40%)
NFLX   374.49 (-0.60%)
QQQ   358.33 (+0.96%)
AAPL   172.95 (+0.32%)
MSFT   317.73 (+1.38%)
META   305.33 (+1.46%)
GOOGL   134.64 (+1.67%)
AMZN   126.30 (+1.27%)
TSLA   258.51 (+4.86%)
NVDA   436.82 (+0.38%)
NIO   8.72 (+1.28%)
BABA   83.71 (-0.98%)
AMD   102.66 (+2.58%)
T   14.54 (-1.62%)
F   11.93 (-1.16%)
MU   67.70 (-0.19%)
CGC   0.75 (+10.17%)
GE   108.40 (+0.59%)
DIS   78.83 (-0.89%)
AMC   8.30 (+5.73%)
PFE   33.11 (-2.33%)
PYPL   58.10 (+1.40%)
NFLX   374.49 (-0.60%)
QQQ   358.33 (+0.96%)
AAPL   172.95 (+0.32%)
MSFT   317.73 (+1.38%)
META   305.33 (+1.46%)
GOOGL   134.64 (+1.67%)
AMZN   126.30 (+1.27%)
TSLA   258.51 (+4.86%)
NVDA   436.82 (+0.38%)
NIO   8.72 (+1.28%)
BABA   83.71 (-0.98%)
AMD   102.66 (+2.58%)
T   14.54 (-1.62%)
F   11.93 (-1.16%)
MU   67.70 (-0.19%)
CGC   0.75 (+10.17%)
GE   108.40 (+0.59%)
DIS   78.83 (-0.89%)
AMC   8.30 (+5.73%)
PFE   33.11 (-2.33%)
PYPL   58.10 (+1.40%)
NFLX   374.49 (-0.60%)
OTCMKTS:AZNCF

AstraZeneca (AZNCF) Stock Chart & Stock Price History

$132.93
-0.17 (-0.13%)
(As of 10/3/2023 ET)
Compare
Today's Range
$129.45
▼
$134.14
50-Day Range
$130.08
▼
$147.00
52-Week Range
$105.26
▼
$153.10
Volume
1,101 shs
Average Volume
3,060 shs
Market Capitalization
N/A
P/E Ratio
162.90
Dividend Yield
2.11%
Price Target
$13,500.00
ProfileAnalyst RatingsChartCompetitorsDividendFinancialsInstitutional OwnershipHeadlinesSEC FilingsShort Interest

AstraZeneca Stock Price Performance

5 Day
Performance
-1.57%
1 Month
Performance
-2.26%
3 Month
Performance
-0.23%
6 Month
Performance
-6.02%
Receive AZNCF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AstraZeneca and its competitors with MarketBeat's FREE daily newsletter


AZNCF Stock Chart for Wednesday, October, 4, 2023

AZNCF Chart by TradingView

AstraZeneca Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2023$133.10$132.93
-0.13%		$134.14$129.451,101 shs$0.00
10/02/2023$135.05$133.10
-1.44%		$134.36$133.101,837 shs$0.00
09/29/2023$136.15$135.05
-0.81%		$136.03$135.051,695 shs$0.00
09/28/2023$133.16$136.15
+2.25%		$136.29$133.631,456 shs$0.00
09/27/2023$134.95$133.16
-1.33%		$137.59$133.161,900 shs$0.00
09/26/2023$136.99$134.95
-1.49%		$137.84$132.857,358 shs$0.00
09/25/2023$137.93$136.99
-0.68%		$137.58$131.95865 shs$0.00
09/22/2023$133.95$137.93
+2.97%		$137.93$137.93731 shs$0.00
09/21/2023$136.34$133.95
-1.75%		$134.80$133.95960 shs$0.00
09/20/2023$130.68$136.34
+4.34%		$137.60$136.34642 shs$0.00
09/19/2023$131.45$130.68
-0.59%		$133.35$130.68857 shs$0.00
09/18/2023$138.28$131.45
-4.94%		$137.84$131.453,626 shs$0.00
09/15/2023$133.00$138.28
+3.97%		$138.28$138.28800 shs$0.00
09/14/2023$130.08$133.00
+2.24%		$133.00$133.00507 shs$0.00
09/13/2023$132.23$130.08
-1.62%		$133.90$130.0848,397 shs$0.00
09/12/2023$135.70$132.23
-2.56%		$133.17$132.23560 shs$0.00
09/11/2023$135.70$135.70$135.70$135.70458 shs$0.00
09/08/2023$134.68$135.70
+0.76%		$135.84$135.701,614 shs$0.00
09/07/2023$133.90$134.68
+0.58%		$135.29$133.003,379 shs$0.00
09/06/2023$133.90$133.90$136.20$133.901,171 shs$0.00
09/05/2023$136.00$133.90
-1.54%		$136.20$133.901,045 shs$0.00
09/04/2023$136.00$136.00$136.00$136.00500 shs$0.00
09/01/2023$134.04$136.00
+1.46%		$136.00$136.00458 shs$0.00
08/31/2023$136.73$134.04
-1.96%		$134.04$134.04426 shs$0.00
08/30/2023$139.10$136.73
-1.71%		$139.88$136.73971 shs$0.00
08/29/2023$136.64$139.10
+1.80%		$139.10$132.501,151 shs$0.00
08/28/2023$135.97$136.64
+0.49%		$136.64$135.001,095 shs$0.00
08/25/2023$136.00$135.97
-0.02%		$136.35$131.551,642 shs$0.00
08/24/2023$139.35$136.00
-2.40%		$136.00$134.965,760 shs$0.00
08/23/2023$135.80$139.35
+2.61%		$139.35$136.033,271 shs$0.00
08/22/2023$136.95$135.80
-0.84%		$137.54$133.001,699 shs$0.00
08/21/2023$136.03$136.95
+0.68%		$136.95$136.251,028 shs$0.00
08/18/2023$137.47$136.03
-1.05%		$136.20$135.304,183 shs$0.00
08/17/2023$137.56$137.47
-0.06%		$137.47$136.851,528 shs$0.00
08/16/2023$137.56$137.56$140.70$135.551,502 shs$0.00
08/15/2023$143.20$137.56
-3.94%		$140.70$135.551,502 shs$0.00
08/14/2023$141.52$143.20
+1.19%		$143.20$140.791,828 shs$0.00
08/11/2023$137.95$141.52
+2.59%		$141.52$141.52652 shs$0.00
08/10/2023$141.35$137.95
-2.41%		$143.42$137.953,600 shs$0.00
08/09/2023$141.35$141.35$141.35$141.35555 shs$0.00
08/08/2023$141.28$141.35
+0.05%		$141.35$141.35555 shs$0.00
08/07/2023$140.24$141.28
+0.74%		$141.28$138.691,073 shs$0.00
08/04/2023$139.01$140.24
+0.88%		$140.24$137.943,501 shs$0.00
08/03/2023$139.13$139.01
-0.08%		$139.01$139.01755 shs$0.00
08/02/2023$142.85$139.13
-2.61%		$139.13$139.13477 shs$0.00
08/01/2023$147.00$142.85
-2.82%		$142.85$139.004,310 shs$0.00
07/31/2023$140.84$147.00
+4.37%		$147.00$139.951,461 shs$0.00
07/28/2023$140.45$140.84
+0.28%		$141.64$140.84928 shs$0.00
07/27/2023$140.50$140.45
-0.04%		$140.45$140.451,191 shs$0.00
07/26/2023$137.10$140.50
+2.48%		$140.50$140.501,117 shs$0.00
07/25/2023$139.28$137.10
-1.57%		$138.92$136.602,382 shs$0.00
07/24/2023$136.92$139.28
+1.72%		$139.28$139.28560 shs$0.00
07/21/2023$138.00$136.92
-0.78%		$139.84$136.721,191 shs$0.00
07/20/2023$137.06$138.00
+0.69%		$138.02$138.00993 shs$0.00
07/19/2023$134.45$137.06
+1.94%		$137.06$137.06334 shs$0.00
07/18/2023$135.78$134.45
-0.98%		$135.70$134.45788 shs$0.00
07/17/2023$138.62$135.78
-2.05%		$135.78$135.78583 shs$0.00
07/14/2023$133.60$138.62
+3.76%		$141.65$138.002,824 shs$0.00
07/13/2023$134.32$133.60
-0.54%		$134.00$133.60727 shs$0.00
07/12/2023$131.25$134.32
+2.34%		$134.32$129.00788 shs$0.00
07/11/2023$131.25$131.25$131.25$131.25289 shs$0.00
07/10/2023$127.75$131.25
+2.74%		$131.25$130.00983 shs$0.00
07/07/2023$132.44$127.75
-3.54%		$131.22$127.751,145 shs$0.00
07/06/2023$134.00$132.44
-1.16%		$132.44$131.151,152 shs$0.00
07/05/2023$133.24$134.00
+0.57%		$134.00$133.75847 shs$0.00
07/04/2023$133.24$133.24$134.00$129.722,402 shs$0.00
07/03/2023$143.90$133.24
-7.41%		$134.00$129.722,402 shs$0.00

Related Companies:
This page (OTCMKTS:AZNCF) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -