AstraZeneca PLC ( AZNCF) - Price History
Stock symbol AZNCF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AZNCF (AstraZeneca PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $187.45 | $187.45 |
| April 2026 | $204.27 | $204.27 |
| March 2026 | $197.22 | $197.22 |
| February 2026 | $208.45 | $208.45 |
| January 2026 | $187.10 | $187.10 |
| December 2025 | $175.50 | $175.50 |
| November 2025 | $183.74 | $183.74 |
| October 2025 | $163.68 | $163.68 |
| September 2025 | $149.50 | $149.50 |
| August 2025 | $161.13 | $161.13 |
| July 2025 | $146.36 | $147.39 |
| June 2025 | $137.21 | $138.18 |
| May 2025 | $140.51 | $141.50 |
| April 2025 | $144.62 | $145.64 |
| March 2025 | $146.33 | $147.36 |
| February 2025 | $149.41 | $150.46 |
| January 2025 | $137.70 | $140.72 |
| December 2024 | $127.21 | $130 |
| November 2024 | $133.57 | $136.50 |
| October 2024 | $138.85 | $141.90 |
| September 2024 | $151.14 | $154.46 |
| August 2024 | $171.24 | $175 |
| July 2024 | $152.07 | $156.35 |
| June 2024 | $151.99 | $156.27 |
| May 2024 | $149.57 | $153.78 |
| April 2024 | $146.86 | $151 |
| March 2024 | $133.21 | $136.96 |
| February 2024 | $123.16 | $126.62 |
| January 2024 | $126.77 | $132.40 |
| December 2023 | $128.74 | $134.45 |
| November 2023 | $123.04 | $128.50 |
| October 2023 | $117.54 | $122.76 |
| September 2023 | $129.31 | $135.05 |
| August 2023 | $128.34 | $134.04 |
| July 2023 | $137.75 | $144.82 |
| June 2023 | $136.87 | $143.90 |
| May 2023 | $138.95 | $146.08 |
| April 2023 | $139.39 | $146.55 |
| March 2023 | $133.32 | $140.16 |
| February 2023 | $122.91 | $129.22 |
| January 2023 | $120.04 | $128 |
| December 2022 | $127.75 | $136.22 |
| November 2022 | $123.89 | $132.10 |
| October 2022 | $109.20 | $116.44 |
| September 2022 | $100.44 | $107.10 |
| August 2022 | $116.71 | $124.44 |
| July 2022 | $121.73 | $130.72 |
| June 2022 | $120.05 | $128.91 |
| May 2022 | $120.37 | $129.26 |
| April 2022 | $123.23 | $132.33 |
| March 2022 | $125.37 | $134.63 |
| February 2022 | $109.17 | $117.23 |
| January 2022 | $107.20 | $117.02 |
| December 2021 | $106.13 | $115.85 |
| November 2021 | $102.21 | $111.57 |
| October 2021 | $114.76 | $125.28 |
| September 2021 | $111.40 | $121.60 |
| August 2021 | $106.40 | $116.15 |
| July 2021 | $103.70 | $114.11 |
| June 2021 | $110.26 | $121.32 |
| May 2021 | $105.66 | $116.26 |
| April 2021 | $98 | $107.84 |
| March 2021 | $91.65 | $100.85 |
| February 2021 | $88.43 | $97.30 |
| January 2021 | $93.10 | $104.50 |
| December 2020 | $89.99 | $101 |
| November 2020 | $92.74 | $104.09 |
| October 2020 | $91.73 | $102.96 |
| September 2020 | $97.94 | $109.92 |
| August 2020 | $99.79 | $112 |
| July 2020 | $98.10 | $111 |
| June 2020 | $93.16 | $105.41 |
| May 2020 | $94.79 | $107.26 |
| April 2020 | $93.94 | $106.30 |
| March 2020 | $79.98 | $90.50 |
| February 2020 | $77.11 | $87.25 |
| January 2020 | $84.59 | $97.75 |
| December 2019 | $87.40 | $101 |
| November 2019 | $83.94 | $97 |
| October 2019 | $82.82 | $95.70 |
| September 2019 | $78.45 | $90.65 |
| August 2019 | $77.84 | $89.95 |
| July 2019 | $74.84 | $87.35 |
| June 2019 | $70.91 | $82.76 |
| May 2019 | $62.33 | $72.75 |
| April 2019 | $64.07 | $74.78 |
| March 2019 | $71.98 | $84.02 |
| February 2019 | $70.18 | $81.92 |
| January 2019 | $59.65 | $71.32 |
| December 2018 | $61.39 | $73.40 |
| November 2018 | $65.18 | $77.94 |
| October 2018 | $62.14 | $74.30 |
| September 2018 | $65.59 | $78.42 |
| August 2018 | $62.98 | $75.30 |
| July 2018 | $63.41 | $76.69 |
| June 2018 | $55.98 | $67.70 |
| May 2018 | $60.11 | $72.70 |
| April 2018 | $57.51 | $69.55 |
| March 2018 | $55.44 | $67.05 |
| February 2018 | $54.24 | $65.60 |
| January 2018 | $55.18 | $68.60 |
| December 2017 | $51.93 | $64.56 |
| November 2017 | $53.33 | $66.30 |
| October 2017 | $53.49 | $66.50 |
| September 2017 | $52.14 | $64.82 |
| August 2017 | $45.61 | $56.70 |
| July 2017 | $47.72 | $60.25 |
| June 2017 | $53 | $66.92 |
| May 2017 | $52.94 | $66.84 |
| April 2017 | $46.96 | $59.30 |
| March 2017 | $48.71 | $61.50 |
| February 2017 | $46.05 | $58.15 |
| January 2017 | $39.91 | $52.10 |
| December 2016 | $41.27 | $53.87 |
| November 2016 | $40.03 | $52.26 |
| October 2016 | $43.40 | $56.65 |
| September 2016 | $51.55 | $67.30 |
| August 2016 | $49.40 | $64.49 |
| July 2016 | $50.35 | $66.65 |
| June 2016 | $45.10 | $59.69 |
| May 2016 | $44.22 | $58.54 |
| April 2016 | $43.78 | $57.95 |
| March 2016 | $42.38 | $56.10 |
| February 2016 | $42.72 | $56.54 |
| January 2016 | $47.07 | $64.52 |
| December 2015 | $49.36 | $67.65 |
| November 2015 | $48.70 | $66.75 |
| October 2015 | $47.21 | $64.71 |
| September 2015 | $46.45 | $63.67 |
| August 2015 | $45.13 | $61.86 |
| July 2015 | $48.40 | $67.35 |
| June 2015 | $46.97 | $65.35 |
| May 2015 | $49.07 | $68.28 |
| April 2015 | $51.29 | $71.37 |
| March 2015 | $49.95 | $69.50 |
| February 2015 | $49.95 | $69.50 |
| January 2015 | $50.09 | $71.90 |
| December 2014 | $49.64 | $71.25 |
| November 2014 | $52 | $74.65 |
| October 2014 | $50.16 | $72 |
| September 2014 | $50.16 | $72 |
| August 2014 | $51.20 | $73.50 |
| July 2014 | $50.23 | $73.10 |
| June 2014 | $50.81 | $73.95 |
| May 2014 | $49.51 | $72.05 |
| April 2014 | $54.04 | $78.65 |
| March 2014 | $44.77 | $65.15 |
| February 2014 | $46.79 | $68.10 |
| January 2014 | $42.46 | $63.82 |
| December 2013 | $39.15 | $58.85 |
| November 2013 | $38.35 | $57.64 |
| October 2013 | $35.18 | $52.88 |
| September 2013 | $34.46 | $51.80 |
| August 2013 | $33.26 | $50 |
| July 2013 | $32.93 | $50.50 |
| June 2013 | $31.74 | $48.68 |
| May 2013 | $34.43 | $52.80 |
| April 2013 | $33.91 | $52 |
| March 2013 | $32.18 | $49.35 |
| February 2013 | $29.60 | $45.40 |
| January 2013 | $30.28 | $48.69 |
| December 2012 | $29.51 | $47.44 |
| November 2012 | $29.48 | $47.40 |
| October 2012 | $28.46 | $45.75 |
| September 2012 | $29.64 | $47.65 |
| August 2012 | $29.06 | $46.73 |
| July 2012 | $27.62 | $45.35 |
| June 2012 | $26.28 | $43.15 |
| May 2012 | $24.88 | $40.85 |
| April 2012 | $26.41 | $43.35 |
| March 2012 | $26.80 | $44 |
| February 2012 | $27.26 | $44.75 |
| January 2012 | $27.89 | $47.98 |
| December 2011 | $27 | $46.45 |
| November 2011 | $25.38 | $43.67 |
| October 2011 | $28.51 | $49.05 |
| September 2011 | $26.49 | $45.58 |
| August 2011 | $26.74 | $46 |
| July 2011 | $27.93 | $49.10 |
| June 2011 | $28.38 | $49.90 |
| May 2011 | $29.92 | $52.60 |
| April 2011 | $28.58 | $50.25 |
| March 2011 | $26.42 | $46.45 |
| February 2011 | $27.39 | $48.15 |
| January 2011 | $26.24 | $48.25 |
| December 2010 | $25.15 | $46.25 |
| November 2010 | $25.15 | $46.25 |
| October 2010 | $27.03 | $49.70 |
| September 2010 | $28.09 | $51.65 |
| August 2010 | $28.04 | $51.55 |
| July 2010 | $27.29 | $50.95 |
| June 2010 | $25.61 | $47.80 |
| May 2010 | $22.39 | $41.80 |
| April 2010 | $23.65 | $44.15 |
| March 2010 | $24.01 | $44.82 |
| February 2010 | $23.30 | $43.50 |
| January 2010 | $23.92 | $46.75 |
| December 2009 | $23.53 | $46 |
| November 2009 | $22.69 | $44.35 |
| October 2009 | $23.31 | $45.56 |
| September 2009 | $22.98 | $44.92 |
| August 2009 | $24.06 | $47.04 |
| July 2009 | $23.46 | $46.50 |
| June 2009 | $22.83 | $45.25 |
| May 2009 | $20.82 | $41.25 |
| April 2009 | $17.08 | $33.85 |
| March 2009 | $16.96 | $33.60 |
| February 2009 | $17.79 | $35.25 |
| January 2009 | $19.35 | $38.35 |
| December 2008 | $20.15 | $39.93 |
| November 2008 | $19.18 | $38 |
| October 2008 | $19.38 | $38.40 |
| September 2008 | $23.34 | $46.25 |
| August 2008 | $24.42 | $48.40 |
| July 2008 | $24.65 | $48.85 |
| June 2008 | $21.09 | $41.79 |
| May 2008 | $21.75 | $43.10 |
| April 2008 | $21.22 | $42.05 |
| March 2008 | $18.72 | $37.10 |
| February 2008 | $20.03 | $39.69 |
| January 2008 | $20.82 | $41.25 |
| December 2007 | $21.80 | $43.20 |
| November 2007 | $23.72 | $47 |
| October 2007 | $24.47 | $48.50 |
| September 2007 | $24.85 | $49.25 |
| August 2007 | $24.42 | $48.40 |
| July 2007 | $27.96 | $55.40 |
| June 2007 | $26.67 | $52.85 |
| May 2007 | $26.85 | $53.20 |
| April 2007 | $27.35 | $54.20 |
| March 2007 | $27.25 | $54 |
| February 2007 | $28.51 | $56.50 |
| January 2007 | $28.31 | $56.10 |
| December 2006 | $26.87 | $53.25 |
| November 2006 | $28.84 | $57.15 |
| October 2006 | $31.31 | $62.05 |
| September 2006 | $30.78 | $61 |
| August 2006 | $30.15 | $59.75 |
| July 2006 | $29.97 | $59.40 |
| June 2006 | $29.52 | $58.50 |
| May 2006 | $26.32 | $52.15 |
| April 2006 | $27.12 | $53.75 |
| March 2006 | $25.36 | $50.25 |
| February 2006 | $23.21 | $46 |
| January 2006 | $23.92 | $47.40 |
| December 2005 | $24.60 | $48.75 |
| November 2005 | $22.96 | $45.50 |
| October 2005 | $22.46 | $44.50 |
| September 2005 | $24.10 | $47.75 |
| August 2005 | $23.05 | $45.68 |
| July 2005 | $22.76 | $45.11 |
| June 2005 | $20.79 | $41.20 |
| May 2005 | $21.24 | $42.10 |
| April 2005 | $22.08 | $43.75 |
| March 2005 | $20.03 | $39.70 |
| February 2005 | $20.11 | $39.85 |
| January 2005 | $18.82 | $37.30 |
| December 2004 | $18.29 | $36.25 |
| November 2004 | $20.26 | $40.15 |
| October 2004 | $20.06 | $39.75 |
| September 2004 | $20.59 | $40.80 |
| August 2004 | $22.81 | $45.20 |
| July 2004 | $22.63 | $44.85 |
| June 2004 | $22.51 | $44.60 |
| May 2004 | $23.84 | $47.25 |
| April 2004 | $22.76 | $45.10 |
| March 2004 | $24.40 | $48.35 |
| February 2004 | $24.42 | $48.40 |
| January 2004 | $23.87 | $47.30 |
| December 2003 | $23.97 | $47.50 |
| November 2003 | $22.83 | $45.25 |
| October 2003 | $24.10 | $47.75 |
| September 2003 | $21.19 | $42 |
| August 2003 | $19.28 | $38.20 |
| July 2003 | $20.31 | $40.25 |
| June 2003 | $21.64 | $42.89 |
| May 2003 | $20.34 | $40.30 |
| April 2003 | $19.73 | $39.10 |
| March 2003 | $17.23 | $34.15 |
| February 2003 | $17.65 | $34.98 |
| January 2003 | $17.21 | $34.10 |
| December 2002 | $18.10 | $35.88 |
| November 2002 | $19.93 | $39.50 |
| October 2002 | $18.17 | $36 |
| September 2002 | $16.02 | $31.75 |
| August 2002 | $15.44 | $30.60 |
| July 2002 | $18.17 | $36 |
| June 2002 | $20.69 | $41 |
| May 2002 | $23.34 | $46.25 |
| April 2002 | $24.54 | $48.62 |
| March 2002 | $24.52 | $48.58 |
| February 2002 | $25.48 | $50.50 |
| January 2002 | $22.27 | $44.12 |
| December 2001 | $22.56 | $44.70 |
| November 2001 | $23.15 | $45.88 |
| October 2001 | $22.20 | $44 |
| September 2001 | $21.70 | $43 |
| August 2001 | $23.78 | $47.12 |
| July 2001 | $23.77 | $47.10 |
AZNCF
Price: $187.45
52 week price:
Dividend Yield: 1.56%
5-year range yield:
Forward Dividend Yield: 4.63%
Payout Ratio: 47.51%
Payout Ratio Range:
Dividend Per Share: 8.68 USD
Earnings Per Share: 6.03 USD
P/E Ratio: 33.46
Exchange: PNK
Sector: Healthcare
Industry: Drug Manufacturers - General
Country: United Kingdom
Market Capitalization: 312.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 19.57%
DGR10: 9.73%