AstraZeneca xStock Historical Data

AZNX Page 16
Download
Date Close Price change Market cap Trading volume
Jul 15, 3 AM $ 83.36
+0.76%
$ 83,356 $ 635,948
Jul 15, 2 AM $ 82.72
-0.14%
$ 82,725 $ 635,987
Jul 15, 1 AM $ 82.84
+0.02%
$ 82,837 $ 635,623
Jul 15, 12 AM $ 82.82
-0.91%
$ 82,818 $ 635,598
Jul 14, 11 PM $ 83.58
-0.13%
$ 83,575 $ 635,587
Jul 14, 10 PM $ 83.68
-0.07%
$ 83,681 $ 635,692
Jul 14, 9 PM $ 83.74
+0.16%
$ 83,736 $ 635,910
Jul 14, 8 PM $ 83.61
-0.28%
$ 83,605 $ 635,968
Jul 14, 7 PM $ 83.84
-0.41%
$ 83,837 $ 636,139
Jul 14, 6 PM $ 84.18
-0.05%
$ 84,178 $ 635,795
Jul 14, 5 PM $ 84.22
+0.21%
$ 84,222 $ 636,505
Jul 14, 4 PM $ 84.05
-0.14%
$ 84,047 $ 637,885
Jul 14, 3 PM $ 84.16
+0.11%
$ 84,163 $ 637,962
Jul 14, 2 PM $ 84.07
-0.97%
$ 84,067 $ 637,779
Jul 14, 1 PM $ 84.89
-0.25%
$ 84,894 $ 638,352
Jul 14, 12 PM $ 85.11
-0.06%
$ 85,110 $ 638,913
Jul 14, 11 AM $ 85.16
+0.00%
$ 85,165 $ 638,471
Jul 14, 10 AM $ 85.16
+0.32%
$ 85,163 $ 638,341
Jul 14, 9 AM $ 84.89
+0.44%
$ 84,892 $ 637,342
Jul 14, 8 AM $ 84.52
-2.24%
$ 84,521 $ 636,874
Jul 14, 7 AM $ 86.45
-0.38%
$ 86,455 $ 644,258
Jul 14, 6 AM $ 86.78
+0.73%
$ 86,784 $ 643,835
Jul 14, 5 AM $ 86.16
-0.73%
$ 86,156 $ 643,891
Jul 14, 4 AM $ 86.79
-0.62%
$ 86,791 $ 644,180
Jul 14, 3 AM $ 87.33
+0.31%
$ 87,332 $ 643,578
Jul 14, 2 AM $ 87.06
+1.45%
$ 87,064 $ 644,097
Jul 14, 1 AM $ 85.82
-1.01%
$ 85,824 $ 644,097
Jul 14, 12 AM $ 86.7
+0.20%
$ 86,701 $ 645,395
Jul 13, 11 PM $ 86.53
+0.59%
$ 86,531 $ 645,070
Jul 13, 10 PM $ 86.02
-0.57%
$ 86,022 $ 644,967
Jul 13, 9 PM $ 86.51
-1.55%
$ 86,513 $ 644,581
Jul 13, 8 PM $ 87.88
+2.26%
$ 87,878 $ 644,300
Jul 13, 7 PM $ 85.93
-1.49%
$ 85,933 $ 643,921
Jul 13, 6 PM $ 87.23
+1.21%
$ 87,234 $ 643,252
Jul 13, 5 PM $ 86.19
-1.25%
$ 86,195 $ 642,638
Jul 13, 4 PM $ 87.29
-0.23%
$ 87,286 $ 641,693
Jul 13, 3 PM $ 87.49
+1.88%
$ 87,487 $ 641,557
Jul 13, 2 PM $ 85.87
-0.04%
$ 85,869 $ 641,360
Jul 13, 1 PM $ 85.9
-0.01%
$ 85,900 $ 641,781
Jul 13, 12 PM $ 85.91
-0.27%
$ 85,907 $ 640,426
Jul 13, 11 AM $ 86.14
+0.01%
$ 86,144 $ 640,604
Jul 13, 10 AM $ 86.13
-0.90%
$ 86,133 $ 640,586
Jul 13, 9 AM $ 86.91
-0.97%
$ 86,915 $ 641,379
Jul 13, 8 AM $ 87.76
-0.20%
$ 87,764 $ 642,123
Jul 13, 7 AM $ 87.94
+0.12%
$ 87,943 $ 641,844
Jul 13, 6 AM $ 87.84
+1.47%
$ 87,838 $ 641,833
Jul 13, 5 AM $ 86.56
+0.02%
$ 86,563 $ 641,655
Jul 13, 4 AM $ 86.55
+0.52%
$ 86,548 $ 642,099
Jul 13, 3 AM $ 86.1
+0.23%
$ 86,101 $ 642,685
Jul 13, 2 AM $ 85.91
-2.14%
$ 85,908 $ 641,745