AstraZeneca xStock Historical Data

AZNX
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 103.49
-0.52%
$ 102,839 $ 3.67 million
Mar 30 $ 102.57
+7.30%
$ 104,028 $ 3.7 million
Mar 23 $ 95.6
+2.75%
$ 95,591 $ 3.69 million
Mar 16 $ 93.04
-4.89%
$ 93,039 $ 4.28 million
Mar 16 $ 93.04
-4.89%
$ 93,039 $ 4.28 million
Mar 9 $ 97.82
+0.48%
$ 97,819 $ 4.27 million
Mar 2 $ 99.41
-4.91%
$ 97,350 $ 3.66 million
Feb 23 $ 104.57
+3.21%
$ 104,569 $ 4.27 million
Feb 16 $ 102.91
+0.00%
$ 101,315 $ 3.65 million
Feb 9 $ 104.36
+9.49%
$ 102,911 $ 3.69 million
Feb 2 $ 97.99
+4.45%
$ 95,319 $ 3.79 million
Jan 26 $ 92.87
-1.17%
$ 93,809 $ 3.71 million
Jan 19 $ 93.99
+0.42%
$ 93,967 $ 3.72 million
Jan 12 $ 94.37
-0.75%
$ 93,590 $ 1.37 million
Jan 5 $ 95.31
+2.96%
$ 95,010 $ 173,798
Dec 29 $ 92.88
+0.18%
$ 92,570 $ 72,515
Dec 22 $ 93.01
+1.48%
$ 92,710 $ 74,408
Dec 15 $ 92.72
+3.44%
$ 91,650 $ 36,604
Dec 8 $ 89.16
-1.51%
$ -- $ 2,396
Dec 1 $ 90.45
+0.04%
$ -- $ 45,201
Nov 24 $ 95.04
+3.06%
$ -- $ 2,559
Nov 17 $ 89.75
+0.86%
$ -- $ 66,630
Nov 10 $ 88
+3.18%
$ -- $ 7,531
Nov 3 $ 84.91
+2.79%
$ -- $ 46,878
Oct 27 $ 81.89
-2.44%
$ -- $ 52,898
Oct 20 $ 83.95
-1.82%
$ -- $ 462
Oct 13 $ 84.5
-1.60%
$ -- $ 89,596
Oct 6 $ 85.53
+0.44%
$ -- $ 539,227
Sep 29 $ 84.97
+14.53%
$ 85,150 $ 1.47 million
Sep 22 $ 73.9
-3.62%
$ -- $ 208
Sep 15 $ 76.42
-4.81%
$ -- $ 987,341
Sep 8 $ 80.33
-0.97%
$ 80,290 $ 833,595
Sep 1 $ 82.71
+3.18%
$ -- $ 1.21 million
Aug 25 $ 79.73
+3.69%
$ -- $ 1.7 million
Aug 18 $ 79
+1.26%
$ 76,890 $ 4.44 million
Aug 11 $ 78.02
+6.14%
$ 78,020 $ 5.74 million
Aug 4 $ 71.27
-4.82%
$ -- $ 7.72 million
Jul 28 $ 74.88
-1.99%
$ 74,880 $ 4.19 million
Download