AstraZeneca xStock Historical Data

AZNX
Download
Date Close Price change Market cap Trading volume
Today $ 79.49
+0.00%
$ 79,487 $ 79,077
Yesterday $ 79.65
-0.99%
$ 79,650 $ 82,732
Aug 12, 2026 $ 80.44
-1.70%
$ 80,443 $ 77,304
Aug 11, 2026 $ 81.84
-0.72%
$ 81,837 $ 81,636
Aug 10, 2026 $ 82.43
+1.67%
$ 82,430 $ 98,493
Aug 9, 2026 $ 81.08
+0.04%
$ 81,079 $ 46,840
Aug 8, 2026 $ 81.04
-1.00%
$ 81,043 $ 46,768
Aug 7, 2026 $ 81.86
-1.10%
$ 81,864 $ 95,928
Aug 6, 2026 $ 81.01
-0.87%
$ 82,773 $ 98,593
Aug 5, 2026 $ 81.72
+3.01%
$ 81,722 $ 102,011
Aug 4, 2026 $ 79.33
-2.07%
$ 79,287 $ 93,350
Aug 3, 2026 $ 81.01
-6.37%
$ 81,006 $ 149,239
Aug 2, 2026 $ 86.52
-1.48%
$ 86,518 $ 46,539
Aug 1, 2026 $ 87.81
+0.00%
$ 87,815 $ 46,636
Jul 31, 2026 $ 87.86
+1.97%
$ 87,818 $ 67,370
Jul 30, 2026 $ 86.17
-2.14%
$ 86,166 $ 71,338
Jul 29, 2026 $ 88.11
+0.69%
$ 88,055 $ 120,775
Jul 28, 2026 $ 87.51
+0.25%
$ 87,506 $ 660,158
Jul 27, 2026 $ 87.29
+1.15%
$ 87,289 $ 691,860
Jul 26, 2026 $ 86.3
-0.02%
$ 86,298 $ 640,496
Jul 25, 2026 $ 86.31
+0.60%
$ 86,311 $ 646,632
Jul 24, 2026 $ 85.79
+0.59%
$ 85,794 $ 663,117
Jul 23, 2026 $ 85.29
+0.05%
$ 85,288 $ 659,849
Jul 22, 2026 $ 85.25
-1.36%
$ 85,249 $ 660,644
Jul 21, 2026 $ 86.43
+2.65%
$ 86,427 $ 654,798
Jul 20, 2026 $ 84.2
+2.11%
$ 84,196 $ 649,937
Jul 19, 2026 $ 82.46
+0.35%
$ 82,456 $ 429,029
Jul 18, 2026 $ 82.16
-4.84%
$ 82,165 $ 625,800
Jul 17, 2026 $ 86.35
+0.40%
$ 86,345 $ 657,581
Jul 16, 2026 $ 86
+1.91%
$ 86,002 $ 656,452
Jul 15, 2026 $ 84.39
+0.97%
$ 84,389 $ 646,510
Jul 14, 2026 $ 83.58
-3.42%
$ 83,575 $ 635,587
Jul 13, 2026 $ 86.53
-1.26%
$ 86,531 $ 645,070
Jul 12, 2026 $ 87.64
+0.91%
$ 87,638 $ 640,416
Jul 11, 2026 $ 86.85
-1.17%
$ 86,850 $ 572,489
Jul 10, 2026 $ 87.88
-2.24%
$ 87,879 $ 644,074
Jul 9, 2026 $ 89.9
-6.45%
$ 89,896 $ 647,157
Jul 8, 2026 $ 96.1
+1.06%
$ 96,095 $ 627,337
Jul 7, 2026 $ 95.09
+0.72%
$ 95,089 $ 639,546
Jul 6, 2026 $ 94.41
-4.54%
$ 94,409 $ 644,114
Jul 5, 2026 $ 98.9
-1.37%
$ 98,896 $ 640,189
Jul 4, 2026 $ 100.28
+2.51%
$ 100,275 $ 640,027
Jul 3, 2026 $ 97.82
-0.11%
$ 97,824 $ 644,311
Jul 2, 2026 $ 97.93
+4.08%
$ 97,929 $ 643,251
Jul 1, 2026 $ 94.09
-1.12%
$ 94,087 $ 641,518
Jun 30, 2026 $ 95.15
-0.98%
$ 95,149 $ 645,437
Jun 29, 2026 $ 96.09
+0.91%
$ 96,092 $ 642,504
Jun 28, 2026 $ 95.22
-0.08%
$ 95,218 $ 639,024
Jun 27, 2026 $ 95.29
-0.25%
$ 95,291 $ 640,995
Jun 26, 2026 $ 95.53
+1.92%
$ 95,526 $ 642,024
Download