AstraZeneca xStock Historical Data

AZNX
Download
Date Close Price change Market cap Trading volume
Today $ 87.31
+0.00%
$ 87,313 $ 642,303
Yesterday $ 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
Jun 25, 2026 $ 93.73
+0.75%
$ 93,730 $ 638,284
Jun 24, 2026 $ 93.02
+2.23%
$ 93,021 $ 641,567
Jun 23, 2026 $ 91
+1.95%
$ 90,998 $ 643,002
Jun 22, 2026 $ 89.26
-0.18%
$ 89,260 $ 641,692
Jun 21, 2026 $ 89.42
+0.29%
$ 89,419 $ 643,319
Jun 20, 2026 $ 89.15
-0.16%
$ 89,149 $ 645,196
Jun 19, 2026 $ 89.29
+0.12%
$ 89,291 $ 634,374
Jun 18, 2026 $ 89.18
+0.00%
$ 89,180 $ 600,763
Jun 17, 2026 $ 89.18
-0.04%
$ 89,180 $ 595,379
Jun 16, 2026 $ 89.22
-1.45%
$ 89,220 $ 595,734
Jun 15, 2026 $ 90.53
-1.00%
$ 90,530 $ 592,979
Jun 14, 2026 $ 91.44
+0.00%
$ 91,420 $ 592,673
Jun 13, 2026 $ 91.44
+0.73%
$ 91,450 $ 592,659
Jun 12, 2026 $ 90.78
-0.59%
$ 90,780 $ 593,150
Jun 11, 2026 $ 91.32
+1.78%
$ 91,320 $ 586,835
Jun 10, 2026 $ 89.72
+0.17%
$ 89,719 $ 593,469
Jun 9, 2026 $ 89.57
-3.60%
$ 89,570 $ 584,245
Jun 8, 2026 $ 92.91
+1.25%
$ 92,911 $ 588,318
Jun 7, 2026 $ 91.76
+0.75%
$ 91,760 $ 591,119
Jun 6, 2026 $ 91.51
+1.07%
$ 91,510 $ 593,365
Jun 5, 2026 $ 90.54
-1.58%
$ 90,540 $ 592,962
Jun 4, 2026 $ 91.99
+2.72%
$ 91,990 $ 595,349
Jun 3, 2026 $ 89.55
-0.55%
$ 89,550 $ 588,614
Jun 2, 2026 $ 90.05
-4.15%
$ 90,046 $ 580,607
Jun 1, 2026 $ 93.94
+1.26%
$ 93,940 $ 594,211
May 31, 2026 $ 92.77
-0.17%
$ 92,390 $ 594,159
May 30, 2026 $ 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
Download