AstraZeneca xStock Historical Data

AZNX Page 15
Download
Date Close Price change Market cap Trading volume
Jul 17, 4 AM $ 85.93
-0.43%
$ 85,928 $ 656,142
Jul 17, 3 AM $ 86.29
+0.16%
$ 86,294 $ 656,207
Jul 17, 2 AM $ 86.16
+0.20%
$ 86,165 $ 656,247
Jul 17, 1 AM $ 85.99
-0.07%
$ 85,991 $ 656,397
Jul 17, 12 AM $ 86.05
+0.06%
$ 86,052 $ 656,636
Jul 16, 11 PM $ 86
+0.46%
$ 86,002 $ 656,452
Jul 16, 10 PM $ 85.62
+0.50%
$ 85,615 $ 656,637
Jul 16, 9 PM $ 85.19
-0.89%
$ 85,189 $ 656,608
Jul 16, 8 PM $ 85.95
+0.15%
$ 85,953 $ 657,163
Jul 16, 7 PM $ 85.82
-0.40%
$ 85,819 $ 656,781
Jul 16, 6 PM $ 86.16
-0.41%
$ 86,161 $ 655,792
Jul 16, 5 PM $ 86.52
+0.44%
$ 86,518 $ 655,704
Jul 16, 4 PM $ 86.14
-0.10%
$ 86,140 $ 655,039
Jul 16, 3 PM $ 86.22
+0.53%
$ 86,223 $ 656,301
Jul 16, 2 PM $ 85.77
+0.17%
$ 85,770 $ 655,027
Jul 16, 1 PM $ 85.62
+0.21%
$ 85,624 $ 650,851
Jul 16, 12 PM $ 85.45
-0.19%
$ 85,446 $ 649,121
Jul 16, 11 AM $ 85.61
+0.43%
$ 85,612 $ 649,467
Jul 16, 10 AM $ 85.25
-0.23%
$ 85,250 $ 649,297
Jul 16, 9 AM $ 85.44
+0.04%
$ 85,442 $ 649,109
Jul 16, 8 AM $ 85.4
-0.66%
$ 85,404 $ 648,483
Jul 16, 7 AM $ 85.97
+0.00%
$ 85,974 $ 648,571
Jul 16, 6 AM $ 85.97
-0.15%
$ 85,973 $ 648,471
Jul 16, 5 AM $ 86.11
+0.19%
$ 86,106 $ 648,257
Jul 16, 4 AM $ 85.94
+0.96%
$ 85,939 $ 648,413
Jul 16, 3 AM $ 85.12
+0.54%
$ 85,121 $ 647,390
Jul 16, 2 AM $ 84.67
+0.07%
$ 84,667 $ 646,763
Jul 16, 1 AM $ 84.61
-1.10%
$ 84,611 $ 647,030
Jul 16, 12 AM $ 85.55
+1.38%
$ 85,549 $ 646,383
Jul 15, 11 PM $ 84.39
-0.90%
$ 84,389 $ 646,510
Jul 15, 10 PM $ 85.16
+0.48%
$ 85,159 $ 645,929
Jul 15, 9 PM $ 84.75
-0.08%
$ 84,751 $ 645,723
Jul 15, 8 PM $ 84.82
-1.11%
$ 84,818 $ 645,532
Jul 15, 7 PM $ 85.77
+0.21%
$ 85,767 $ 645,383
Jul 15, 6 PM $ 85.59
+0.91%
$ 85,589 $ 646,350
Jul 15, 5 PM $ 84.82
-0.01%
$ 84,818 $ 645,839
Jul 15, 4 PM $ 84.83
+0.58%
$ 84,826 $ 645,334
Jul 15, 3 PM $ 84.33
+0.09%
$ 84,334 $ 644,981
Jul 15, 2 PM $ 84.26
-0.92%
$ 84,258 $ 645,402
Jul 15, 1 PM $ 85.04
+2.12%
$ 85,038 $ 645,009
Jul 15, 12 PM $ 83.27
+0.03%
$ 83,269 $ 643,505
Jul 15, 11 AM $ 83.24
+0.02%
$ 83,244 $ 643,229
Jul 15, 10 AM $ 83.23
+0.05%
$ 83,229 $ 643,042
Jul 15, 9 AM $ 83.19
-0.19%
$ 83,189 $ 643,931
Jul 15, 8 AM $ 83.35
+1.21%
$ 83,350 $ 643,814
Jul 15, 7 AM $ 82.35
-0.39%
$ 82,353 $ 636,089
Jul 15, 6 AM $ 82.68
-0.86%
$ 82,676 $ 636,053
Jul 15, 5 AM $ 83.39
+0.43%
$ 83,393 $ 635,613
Jul 15, 4 AM $ 83.04
-0.38%
$ 83,039 $ 635,386
Jul 15, 3 AM $ 83.36
+0.76%
$ 83,356 $ 635,948