AstraZeneca xStock Historical Data

AZNX Page 12
Download
Date Close Price change Market cap Trading volume
Jul 23, 8 AM $ 84.88
-0.48%
$ 84,881 $ 643,638
Jul 23, 7 AM $ 85.29
+0.05%
$ 85,294 $ 663,806
Jul 23, 6 AM $ 85.25
-0.12%
$ 85,253 $ 663,622
Jul 23, 5 AM $ 85.36
+0.06%
$ 85,359 $ 663,545
Jul 23, 4 AM $ 85.31
-0.13%
$ 85,308 $ 663,349
Jul 23, 3 AM $ 85.42
+0.04%
$ 85,416 $ 663,494
Jul 23, 2 AM $ 85.38
+0.28%
$ 85,383 $ 663,213
Jul 23, 1 AM $ 85.15
+0.01%
$ 85,146 $ 661,282
Jul 23, 12 AM $ 85.14
-0.13%
$ 85,139 $ 661,974
Jul 22, 11 PM $ 85.25
+0.20%
$ 85,249 $ 660,644
Jul 22, 10 PM $ 85.08
-1.31%
$ 85,075 $ 660,505
Jul 22, 9 PM $ 86.2
+0.14%
$ 86,200 $ 659,689
Jul 22, 8 PM $ 86.08
+0.19%
$ 86,080 $ 659,378
Jul 22, 7 PM $ 85.92
-0.03%
$ 85,922 $ 658,750
Jul 22, 6 PM $ 85.95
-0.12%
$ 85,949 $ 658,031
Jul 22, 5 PM $ 86.05
-0.23%
$ 86,054 $ 658,868
Jul 22, 4 PM $ 86.26
-0.06%
$ 86,256 $ 658,531
Jul 22, 3 PM $ 86.31
+0.00%
$ 86,307 $ 658,676
Jul 22, 2 PM $ 86.31
-0.03%
$ 86,306 $ 657,668
Jul 22, 1 PM $ 86.33
-0.23%
$ 86,333 $ 658,156
Jul 22, 12 PM $ 86.53
+0.19%
$ 86,533 $ 656,687
Jul 22, 11 AM $ 86.37
+0.17%
$ 86,372 $ 656,515
Jul 22, 10 AM $ 86.22
+0.11%
$ 86,225 $ 655,813
Jul 22, 9 AM $ 86.14
+0.24%
$ 86,137 $ 655,674
Jul 22, 8 AM $ 85.93
+0.17%
$ 85,928 $ 656,226
Jul 22, 7 AM $ 85.78
+0.01%
$ 85,778 $ 655,943
Jul 22, 6 AM $ 85.77
-0.05%
$ 85,768 $ 655,927
Jul 22, 5 AM $ 85.81
+0.12%
$ 85,812 $ 655,561
Jul 22, 4 AM $ 85.71
-0.01%
$ 85,713 $ 655,782
Jul 22, 3 AM $ 85.73
-0.19%
$ 85,725 $ 655,739
Jul 22, 2 AM $ 85.89
+0.06%
$ 85,886 $ 655,285
Jul 22, 1 AM $ 85.83
-0.67%
$ 85,833 $ 655,124
Jul 22, 12 AM $ 86.42
-0.01%
$ 86,416 $ 654,858
Jul 21, 11 PM $ 86.43
+1.15%
$ 86,427 $ 654,798
Jul 21, 10 PM $ 85.44
+0.09%
$ 85,442 $ 655,361
Jul 21, 9 PM $ 85.36
-0.07%
$ 85,362 $ 655,281
Jul 21, 8 PM $ 85.42
+0.00%
$ 85,424 $ 655,133
Jul 21, 7 PM $ 85.42
+0.21%
$ 85,424 $ 655,935
Jul 21, 6 PM $ 85.24
-0.08%
$ 85,242 $ 655,323
Jul 21, 5 PM $ 85.31
+0.14%
$ 85,312 $ 654,757
Jul 21, 4 PM $ 85.19
+0.03%
$ 85,190 $ 655,450
Jul 21, 3 PM $ 85.16
+0.45%
$ 85,160 $ 655,556
Jul 21, 2 PM $ 84.77
+0.59%
$ 84,775 $ 656,512
Jul 21, 1 PM $ 84.28
+0.00%
$ 84,279 $ 656,180
Jul 21, 12 PM $ 84.28
-0.86%
$ 84,280 $ 656,741
Jul 21, 11 AM $ 85.01
+0.04%
$ 85,007 $ 657,623
Jul 21, 10 AM $ 84.97
-0.04%
$ 84,974 $ 657,441
Jul 21, 9 AM $ 85.01
+0.27%
$ 85,006 $ 656,706
Jul 21, 8 AM $ 84.78
+1.10%
$ 84,776 $ 655,118
Jul 21, 7 AM $ 83.85
+0.03%
$ 83,853 $ 655,313