AstraZeneca xStock Historical Data

AZNX Page 11
Download
Date Close Price change Market cap Trading volume
Jul 25, 9 AM $ 84.85
-0.21%
$ 84,853 $ 662,468
Jul 25, 8 AM $ 85.03
-1.37%
$ 85,032 $ 662,491
Jul 25, 7 AM $ 86.21
+0.05%
$ 86,214 $ 661,451
Jul 25, 6 AM $ 86.17
+0.01%
$ 86,174 $ 660,372
Jul 25, 5 AM $ 86.16
-0.03%
$ 86,162 $ 659,955
Jul 25, 4 AM $ 86.19
+0.01%
$ 86,190 $ 660,242
Jul 25, 3 AM $ 86.18
+0.05%
$ 86,184 $ 661,308
Jul 25, 2 AM $ 86.14
-0.09%
$ 86,145 $ 661,000
Jul 25, 1 AM $ 86.22
+0.43%
$ 86,225 $ 662,126
Jul 25, 12 AM $ 85.86
+0.07%
$ 85,856 $ 662,820
Jul 24, 11 PM $ 85.79
+0.09%
$ 85,794 $ 663,117
Jul 24, 10 PM $ 85.71
-0.11%
$ 85,713 $ 662,785
Jul 24, 9 PM $ 85.81
-0.14%
$ 85,807 $ 662,508
Jul 24, 8 PM $ 85.92
+0.06%
$ 85,924 $ 661,428
Jul 24, 7 PM $ 85.87
-0.01%
$ 85,872 $ 663,128
Jul 24, 6 PM $ 85.88
+0.17%
$ 85,882 $ 663,178
Jul 24, 5 PM $ 85.74
+0.13%
$ 85,739 $ 664,709
Jul 24, 4 PM $ 85.62
-0.28%
$ 85,625 $ 664,482
Jul 24, 3 PM $ 85.87
-0.08%
$ 85,869 $ 664,625
Jul 24, 2 PM $ 85.94
-0.06%
$ 85,936 $ 665,536
Jul 24, 1 PM $ 85.99
+0.67%
$ 85,989 $ 669,751
Jul 24, 12 PM $ 85.41
+0.29%
$ 85,415 $ 676,318
Jul 24, 11 AM $ 85.17
-0.04%
$ 85,166 $ 675,611
Jul 24, 10 AM $ 85.2
-0.03%
$ 85,201 $ 676,159
Jul 24, 9 AM $ 85.23
-0.37%
$ 85,226 $ 676,280
Jul 24, 8 AM $ 85.54
+0.24%
$ 85,538 $ 675,904
Jul 24, 7 AM $ 85.33
+0.37%
$ 85,335 $ 656,606
Jul 24, 6 AM $ 85.02
-0.71%
$ 85,019 $ 656,776
Jul 24, 5 AM $ 85.63
+0.65%
$ 85,626 $ 657,314
Jul 24, 4 AM $ 85.07
-0.24%
$ 85,074 $ 657,504
Jul 24, 3 AM $ 85.28
+0.15%
$ 85,281 $ 656,757
Jul 24, 2 AM $ 85.15
-0.63%
$ 85,150 $ 657,290
Jul 24, 1 AM $ 85.69
-0.01%
$ 85,689 $ 659,236
Jul 24, 12 AM $ 85.69
+0.48%
$ 85,695 $ 658,891
Jul 23, 11 PM $ 85.29
-0.08%
$ 85,288 $ 659,849
Jul 23, 10 PM $ 85.35
+0.62%
$ 85,354 $ 659,634
Jul 23, 9 PM $ 84.83
-0.45%
$ 84,829 $ 660,229
Jul 23, 8 PM $ 85.22
-0.22%
$ 85,217 $ 660,619
Jul 23, 7 PM $ 85.4
-0.13%
$ 85,405 $ 659,935
Jul 23, 6 PM $ 85.51
-0.15%
$ 85,512 $ 661,697
Jul 23, 5 PM $ 85.64
-0.09%
$ 85,644 $ 659,418
Jul 23, 4 PM $ 85.72
+0.09%
$ 85,723 $ 658,703
Jul 23, 3 PM $ 85.65
+0.36%
$ 85,647 $ 658,224
Jul 23, 2 PM $ 85.34
+0.50%
$ 85,338 $ 656,429
Jul 23, 1 PM $ 84.91
+0.32%
$ 84,909 $ 653,021
Jul 23, 12 PM $ 84.64
-0.68%
$ 84,637 $ 642,108
Jul 23, 11 AM $ 85.21
-0.52%
$ 85,212 $ 642,701
Jul 23, 10 AM $ 85.65
+0.18%
$ 85,653 $ 643,011
Jul 23, 9 AM $ 85.5
+0.73%
$ 85,501 $ 643,038
Jul 23, 8 AM $ 84.88
-0.48%
$ 84,881 $ 643,638