AstraZeneca xStock Historical Data

AZNX Page 14
Download
Date Close Price change Market cap Trading volume
Jul 19, 5 AM $ 81.8
-0.02%
$ 81,804 $ 624,346
Jul 19, 4 AM $ 81.82
+0.06%
$ 81,820 $ 624,441
Jul 19, 3 AM $ 81.77
+0.11%
$ 81,772 $ 624,348
Jul 19, 2 AM $ 81.68
+0.06%
$ 81,682 $ 624,821
Jul 19, 1 AM $ 81.64
-0.60%
$ 81,635 $ 624,763
Jul 19, 12 AM $ 82.13
-0.04%
$ 82,128 $ 625,404
Jul 18, 11 PM $ 82.16
-0.70%
$ 82,165 $ 625,800
Jul 18, 10 PM $ 82.74
+0.76%
$ 82,745 $ 626,643
Jul 18, 9 PM $ 82.12
-0.04%
$ 82,121 $ 627,097
Jul 18, 8 PM $ 82.15
+0.07%
$ 82,152 $ 627,161
Jul 18, 7 PM $ 82.1
-0.01%
$ 82,097 $ 628,383
Jul 18, 6 PM $ 82.11
-1.33%
$ 82,109 $ 628,859
Jul 18, 5 PM $ 83.21
-0.07%
$ 83,213 $ 630,377
Jul 18, 4 PM $ 83.27
+2.37%
$ 83,274 $ 630,587
Jul 18, 3 PM $ 81.35
+0.07%
$ 81,345 $ 633,043
Jul 18, 2 PM $ 81.29
-2.02%
$ 81,290 $ 633,002
Jul 18, 1 PM $ 82.96
-0.52%
$ 82,963 $ 649,862
Jul 18, 12 PM $ 83.4
-1.71%
$ 83,399 $ 649,895
Jul 18, 11 AM $ 84.85
-0.42%
$ 84,847 $ 651,214
Jul 18, 10 AM $ 85.2
+1.60%
$ 85,204 $ 651,476
Jul 18, 9 AM $ 83.87
-0.08%
$ 83,867 $ 651,352
Jul 18, 8 AM $ 83.94
+1.41%
$ 83,937 $ 651,780
Jul 18, 7 AM $ 82.77
-0.78%
$ 82,774 $ 651,601
Jul 18, 6 AM $ 83.43
-1.86%
$ 83,427 $ 655,380
Jul 18, 5 AM $ 85.01
-1.41%
$ 85,006 $ 655,204
Jul 18, 4 AM $ 86.23
+0.58%
$ 86,225 $ 655,713
Jul 18, 3 AM $ 85.77
-0.02%
$ 85,766 $ 657,087
Jul 18, 2 AM $ 85.78
-0.72%
$ 85,780 $ 656,993
Jul 18, 1 AM $ 86.4
+0.02%
$ 86,403 $ 657,383
Jul 18, 12 AM $ 86.39
+0.05%
$ 86,387 $ 657,442
Jul 17, 11 PM $ 86.35
+1.29%
$ 86,345 $ 657,581
Jul 17, 10 PM $ 85.19
-0.69%
$ 85,188 $ 656,793
Jul 17, 9 PM $ 85.78
-0.43%
$ 85,777 $ 656,529
Jul 17, 8 PM $ 86.21
+0.37%
$ 86,212 $ 655,640
Jul 17, 7 PM $ 85.89
-0.94%
$ 85,893 $ 655,432
Jul 17, 6 PM $ 86.71
+1.19%
$ 86,705 $ 655,564
Jul 17, 5 PM $ 85.69
+1.21%
$ 85,686 $ 655,109
Jul 17, 4 PM $ 84.66
-2.24%
$ 84,659 $ 655,697
Jul 17, 3 PM $ 86.6
+2.01%
$ 86,596 $ 652,250
Jul 17, 2 PM $ 84.89
-1.07%
$ 84,891 $ 653,657
Jul 17, 1 PM $ 85.82
+0.60%
$ 85,816 $ 657,571
Jul 17, 12 PM $ 85.3
-0.03%
$ 85,304 $ 660,331
Jul 17, 11 AM $ 85.33
+0.28%
$ 85,327 $ 659,610
Jul 17, 10 AM $ 85.09
-0.39%
$ 85,087 $ 659,267
Jul 17, 9 AM $ 85.42
-0.43%
$ 85,421 $ 659,390
Jul 17, 8 AM $ 85.79
-0.22%
$ 85,788 $ 659,085
Jul 17, 7 AM $ 85.98
-0.34%
$ 85,979 $ 659,183
Jul 17, 6 AM $ 86.29
-0.06%
$ 86,294 $ 655,100
Jul 17, 5 AM $ 86.35
+0.49%
$ 86,347 $ 656,334
Jul 17, 4 AM $ 85.93
-0.43%
$ 85,928 $ 656,142