AstraZeneca xStock Historical Data

AZNX Page 13
Download
Date Close Price change Market cap Trading volume
Jul 21, 6 AM $ 83.83
-1.07%
$ 83,831 $ 654,914
Jul 21, 5 AM $ 84.74
+0.78%
$ 84,738 $ 655,581
Jul 21, 4 AM $ 84.08
+0.03%
$ 84,084 $ 656,305
Jul 21, 3 AM $ 84.06
-0.06%
$ 84,062 $ 655,529
Jul 21, 2 AM $ 84.11
+0.20%
$ 84,112 $ 657,210
Jul 21, 1 AM $ 83.95
-2.02%
$ 83,946 $ 656,854
Jul 21, 12 AM $ 85.68
+1.76%
$ 85,676 $ 657,405
Jul 20, 11 PM $ 84.2
-0.12%
$ 84,196 $ 649,937
Jul 20, 10 PM $ 84.3
+0.01%
$ 84,299 $ 636,558
Jul 20, 9 PM $ 84.29
+0.74%
$ 84,294 $ 628,976
Jul 20, 8 PM $ 83.68
+0.46%
$ 83,679 $ 604,282
Jul 20, 7 PM $ 83.29
+0.27%
$ 83,295 $ 578,353
Jul 20, 6 PM $ 83.08
-0.03%
$ 83,077 $ 552,012
Jul 20, 5 PM $ 83.1
-0.07%
$ 83,099 $ 526,429
Jul 20, 4 PM $ 83.16
-1.10%
$ 83,159 $ 500,453
Jul 20, 3 PM $ 84.09
-0.19%
$ 84,088 $ 474,775
Jul 20, 2 PM $ 84.24
-0.37%
$ 84,244 $ 448,900
Jul 20, 1 PM $ 84.56
-1.70%
$ 84,558 $ 429,653
Jul 20, 12 PM $ 86.02
+0.52%
$ 86,019 $ 429,621
Jul 20, 11 AM $ 85.57
-0.82%
$ 85,573 $ 427,940
Jul 20, 10 AM $ 86.28
+1.53%
$ 86,283 $ 427,634
Jul 20, 9 AM $ 84.98
-0.33%
$ 84,980 $ 428,500
Jul 20, 8 AM $ 85.26
-0.34%
$ 85,258 $ 429,244
Jul 20, 7 AM $ 85.55
+2.85%
$ 85,547 $ 428,304
Jul 20, 6 AM $ 83.18
-1.43%
$ 83,178 $ 428,076
Jul 20, 5 AM $ 84.38
-1.27%
$ 84,384 $ 427,661
Jul 20, 4 AM $ 85.47
-0.18%
$ 85,469 $ 426,166
Jul 20, 3 AM $ 85.62
+1.02%
$ 85,624 $ 425,319
Jul 20, 2 AM $ 84.76
+1.68%
$ 84,762 $ 423,647
Jul 20, 1 AM $ 83.36
+0.95%
$ 83,359 $ 423,349
Jul 20, 12 AM $ 82.58
+0.15%
$ 82,578 $ 422,039
Jul 19, 11 PM $ 82.46
+0.17%
$ 82,456 $ 429,029
Jul 19, 10 PM $ 82.31
-0.60%
$ 82,313 $ 444,391
Jul 19, 9 PM $ 82.81
+0.06%
$ 82,810 $ 449,872
Jul 19, 8 PM $ 82.76
+0.06%
$ 82,759 $ 476,838
Jul 19, 7 PM $ 82.71
-0.06%
$ 82,706 $ 503,652
Jul 19, 6 PM $ 82.75
+0.02%
$ 82,754 $ 529,785
Jul 19, 5 PM $ 82.74
+0.05%
$ 82,736 $ 548,928
Jul 19, 4 PM $ 82.69
-0.01%
$ 82,692 $ 575,532
Jul 19, 3 PM $ 82.7
+0.03%
$ 82,703 $ 602,311
Jul 19, 2 PM $ 82.68
-0.03%
$ 82,678 $ 627,686
Jul 19, 1 PM $ 82.7
+0.00%
$ 82,703 $ 624,418
Jul 19, 12 PM $ 82.71
+1.00%
$ 82,707 $ 624,404
Jul 19, 11 AM $ 81.89
-0.09%
$ 81,886 $ 624,275
Jul 19, 10 AM $ 81.96
+0.01%
$ 81,959 $ 624,641
Jul 19, 9 AM $ 81.95
+0.10%
$ 81,951 $ 623,903
Jul 19, 8 AM $ 81.87
+0.02%
$ 81,867 $ 623,963
Jul 19, 7 AM $ 81.85
+0.07%
$ 81,850 $ 624,456
Jul 19, 6 AM $ 81.79
-0.02%
$ 81,789 $ 625,040
Jul 19, 5 AM $ 81.8
-0.02%
$ 81,804 $ 624,346