AstraZeneca xStock Historical Data

AZNX
Download
Date Close Price change Market cap Trading volume
Today $ 92.75
+0.00%
$ 92,740 $ 593,875
Yesterday $ 92.93
+1.74%
$ 92,910 $ 318,334
May 29, 2026 $ 91.34
+0.08%
$ 91,360 $ 592,446
May 28, 2026 $ 91.27
-4.10%
$ 91,250 $ 597,047
May 27, 2026 $ 95.17
+0.00%
$ 95,170 $ 592,460
May 26, 2026 $ 95.17
+0.67%
$ 95,180 $ 595,990
May 25, 2026 $ 94.54
+2.93%
$ 94,540 $ 595,507
May 24, 2026 $ 91.85
+1.09%
$ 91,830 $ 598,362
May 23, 2026 $ 90.86
-4.68%
$ 90,840 $ 611,014
May 22, 2026 $ 95.32
+0.10%
$ 95,320 $ 597,181
May 21, 2026 $ 95.22
+1.24%
$ 95,220 $ 594,622
May 20, 2026 $ 94.05
+0.60%
$ 94,050 $ 542,311
May 19, 2026 $ 93.49
+0.61%
$ 93,500 $ 590,765
May 18, 2026 $ 92.92
+2.07%
$ 92,900 $ 591,721
May 17, 2026 $ 91.04
-0.32%
$ 91,030 $ 595,542
May 16, 2026 $ 91.33
-1.49%
$ 91,330 $ 596,083
May 15, 2026 $ 92.71
+0.24%
$ 92,710 $ 613,859
May 14, 2026 $ 92.49
-1.88%
$ 92,491 $ 633,051
May 13, 2026 $ 94.26
+1.49%
$ 94,260 $ 647,888
May 12, 2026 $ 92.88
+0.65%
$ 92,880 $ 592,402
May 11, 2026 $ 92.29
+0.52%
$ 92,287 $ 632,923
May 10, 2026 $ 92.53
-0.01%
$ 92,530 $ 595,754
May 9, 2026 $ 92.54
+0.81%
$ 92,540 $ 595,985
May 8, 2026 $ 91.81
-1.14%
$ 91,810 $ 613,474
May 7, 2026 $ 92.9
-0.25%
$ 92,900 $ 604,070
May 6, 2026 $ 93.13
+2.33%
$ 93,135 $ 635,611
May 5, 2026 $ 90.96
-2.00%
$ 90,960 $ 595,536
May 4, 2026 $ 92.8
-0.98%
$ 92,801 $ 664,217
May 3, 2026 $ 93.71
+0.01%
$ 93,710 $ 593,329
May 2, 2026 $ 93.71
-2.88%
$ 93,710 $ 583,892
May 1, 2026 $ 96.49
-0.77%
$ 96,490 $ 606,668
Apr 30, 2026 $ 97.23
+2.73%
$ 97,235 $ 668,257
Apr 29, 2026 $ 94.61
+1.21%
$ 94,650 $ 608,142
Apr 28, 2026 $ 93.65
-2.29%
$ 93,480 $ 637,094
Apr 27, 2026 $ 95.85
-0.15%
$ 95,852 $ 687,262
Apr 26, 2026 $ 96
+0.01%
$ 96,000 $ 596,600
Apr 25, 2026 $ 95.97
-0.59%
$ 95,990 $ 592,644
Apr 24, 2026 $ 96.54
-1.33%
$ 96,536 $ 623,832
Apr 23, 2026 $ 97.84
-0.12%
$ 97,839 $ 611,013
Apr 22, 2026 $ 97.96
-1.67%
$ 97,959 $ 1.23 million
Apr 21, 2026 $ 99.62
-1.60%
$ 99,620 $ 622,788
Apr 20, 2026 $ 101.24
-2.46%
$ 101,240 $ 625,496
Apr 19, 2026 $ 103.79
-0.01%
$ 103,790 $ 591,027
Apr 18, 2026 $ 103.8
-0.23%
$ 103,800 $ 448,658
Apr 17, 2026 $ 104.08
+4.35%
$ 104,035 $ 464,250
Apr 16, 2026 $ 99.75
-4.45%
$ 99,823 $ 630,984
Apr 15, 2026 $ 104.4
+1.09%
$ 104,400 $ 631,711
Apr 14, 2026 $ 103.27
+2.34%
$ 103,273 $ 626,262
Apr 13, 2026 $ 100.91
-1.88%
$ 100,911 $ 608,071
Apr 12, 2026 $ 102.84
-0.63%
$ 102,839 $ 612,123
Download