AstraZeneca xStock Historical Data

AZNX Page 10
Download
Date Close Price change Market cap Trading volume
Jul 27, 10 AM $ 87.26
-0.08%
$ 87,255 $ 645,344
Jul 27, 9 AM $ 87.32
+0.28%
$ 87,322 $ 645,117
Jul 27, 8 AM $ 87.08
-0.20%
$ 87,077 $ 645,021
Jul 27, 7 AM $ 87.25
+1.12%
$ 87,248 $ 644,144
Jul 27, 6 AM $ 86.28
+0.44%
$ 86,278 $ 642,788
Jul 27, 5 AM $ 85.9
+0.42%
$ 85,901 $ 643,016
Jul 27, 4 AM $ 85.54
-1.18%
$ 85,545 $ 643,349
Jul 27, 3 AM $ 86.57
+0.10%
$ 86,570 $ 642,543
Jul 27, 2 AM $ 86.48
-1.45%
$ 86,484 $ 641,921
Jul 27, 1 AM $ 87.76
+1.38%
$ 87,758 $ 641,843
Jul 27, 12 AM $ 86.56
+0.31%
$ 86,563 $ 641,901
Jul 26, 11 PM $ 86.3
+0.06%
$ 86,298 $ 640,496
Jul 26, 10 PM $ 86.24
-0.01%
$ 86,244 $ 641,138
Jul 26, 9 PM $ 86.25
-0.01%
$ 86,252 $ 640,671
Jul 26, 8 PM $ 86.27
+0.02%
$ 86,265 $ 641,108
Jul 26, 7 PM $ 86.25
+0.07%
$ 86,247 $ 642,513
Jul 26, 6 PM $ 86.18
-0.05%
$ 86,185 $ 642,198
Jul 26, 5 PM $ 86.23
-0.04%
$ 86,231 $ 642,053
Jul 26, 4 PM $ 86.27
+0.08%
$ 86,269 $ 641,847
Jul 26, 3 PM $ 86.2
-0.08%
$ 86,199 $ 642,263
Jul 26, 2 PM $ 86.27
-0.02%
$ 86,268 $ 641,541
Jul 26, 1 PM $ 86.28
-0.03%
$ 86,283 $ 641,622
Jul 26, 12 PM $ 86.31
+0.02%
$ 86,309 $ 642,334
Jul 26, 11 AM $ 86.29
+0.00%
$ 86,288 $ 641,544
Jul 26, 10 AM $ 86.29
+0.04%
$ 86,288 $ 642,029
Jul 26, 9 AM $ 86.25
-0.11%
$ 86,252 $ 642,291
Jul 26, 8 AM $ 86.34
-0.03%
$ 86,344 $ 642,293
Jul 26, 7 AM $ 86.37
+0.13%
$ 86,374 $ 644,842
Jul 26, 6 AM $ 86.26
+0.05%
$ 86,258 $ 645,577
Jul 26, 5 AM $ 86.22
-0.01%
$ 86,216 $ 646,005
Jul 26, 4 AM $ 86.22
-0.12%
$ 86,224 $ 645,420
Jul 26, 3 AM $ 86.33
+0.06%
$ 86,326 $ 646,531
Jul 26, 2 AM $ 86.28
+0.00%
$ 86,277 $ 646,922
Jul 26, 1 AM $ 86.28
-0.08%
$ 86,276 $ 646,686
Jul 26, 12 AM $ 86.35
+0.04%
$ 86,349 $ 646,367
Jul 25, 11 PM $ 86.31
-0.04%
$ 86,311 $ 646,632
Jul 25, 10 PM $ 86.34
-0.01%
$ 86,345 $ 646,645
Jul 25, 9 PM $ 86.36
-0.01%
$ 86,356 $ 646,824
Jul 25, 8 PM $ 86.37
+0.02%
$ 86,369 $ 647,658
Jul 25, 7 PM $ 86.35
+0.20%
$ 86,353 $ 647,073
Jul 25, 6 PM $ 86.18
+0.04%
$ 86,177 $ 648,147
Jul 25, 5 PM $ 86.14
-0.02%
$ 86,140 $ 649,422
Jul 25, 4 PM $ 86.16
+0.03%
$ 86,159 $ 651,131
Jul 25, 3 PM $ 86.13
+0.01%
$ 86,130 $ 651,975
Jul 25, 2 PM $ 86.13
+0.01%
$ 86,125 $ 655,331
Jul 25, 1 PM $ 86.11
+0.04%
$ 86,115 $ 655,579
Jul 25, 12 PM $ 86.08
-0.02%
$ 86,084 $ 660,797
Jul 25, 11 AM $ 86.1
-0.11%
$ 86,100 $ 661,574
Jul 25, 10 AM $ 86.19
+1.58%
$ 86,195 $ 661,545
Jul 25, 9 AM $ 84.85
-0.21%
$ 84,853 $ 662,468