AstraZeneca xStock Historical Data

AZNX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 25, 2026 $ 93.73
+0.75%
$ 93,730 $ 638,284
Jun 24, 2026 $ 93.02
+2.23%
$ 93,021 $ 641,567
Jun 23, 2026 $ 91
+1.95%
$ 90,998 $ 643,002
Jun 22, 2026 $ 89.26
-0.18%
$ 89,260 $ 641,692
Jun 21, 2026 $ 89.42
+0.29%
$ 89,419 $ 643,319
Jun 20, 2026 $ 89.15
-0.16%
$ 89,149 $ 645,196
Jun 19, 2026 $ 89.29
+0.12%
$ 89,291 $ 634,374
Jun 18, 2026 $ 89.18
+0.00%
$ 89,180 $ 600,763
Jun 17, 2026 $ 89.18
-0.04%
$ 89,180 $ 595,379
Jun 16, 2026 $ 89.22
-1.45%
$ 89,220 $ 595,734
Jun 15, 2026 $ 90.53
-1.00%
$ 90,530 $ 592,979
Jun 14, 2026 $ 91.44
+0.00%
$ 91,420 $ 592,673
Jun 13, 2026 $ 91.44
+0.73%
$ 91,450 $ 592,659
Jun 12, 2026 $ 90.78
-0.59%
$ 90,780 $ 593,150
Jun 11, 2026 $ 91.32
+1.78%
$ 91,320 $ 586,835
Jun 10, 2026 $ 89.72
+0.17%
$ 89,719 $ 593,469
Jun 9, 2026 $ 89.57
-3.60%
$ 89,570 $ 584,245
Jun 8, 2026 $ 92.91
+1.25%
$ 92,911 $ 588,318
Jun 7, 2026 $ 91.76
+0.75%
$ 91,760 $ 591,119
Jun 6, 2026 $ 91.51
+1.07%
$ 91,510 $ 593,365
Jun 5, 2026 $ 90.54
-1.58%
$ 90,540 $ 592,962
Jun 4, 2026 $ 91.99
+2.72%
$ 91,990 $ 595,349
Jun 3, 2026 $ 89.55
-0.55%
$ 89,550 $ 588,614
Jun 2, 2026 $ 90.05
-4.15%
$ 90,046 $ 580,607
Jun 1, 2026 $ 93.94
+1.26%
$ 93,940 $ 594,211
May 31, 2026 $ 92.77
-0.17%
$ 92,390 $ 594,159
May 30, 2026 $ 92.93
+1.74%
$ 92,910 $ 318,334
May 29, 2026 $ 91.34
+0.08%
$ 91,360 $ 592,446
May 28, 2026 $ 91.27
-4.10%
$ 91,250 $ 597,047
May 27, 2026 $ 95.17
+0.00%
$ 95,170 $ 592,460
May 26, 2026 $ 95.17
+0.67%
$ 95,180 $ 595,990
May 25, 2026 $ 94.54
+2.93%
$ 94,540 $ 595,507
May 24, 2026 $ 91.85
+1.09%
$ 91,830 $ 598,362
May 23, 2026 $ 90.86
-4.68%
$ 90,840 $ 611,014
May 22, 2026 $ 95.32
+0.10%
$ 95,320 $ 597,181
May 21, 2026 $ 95.22
+1.24%
$ 95,220 $ 594,622
May 20, 2026 $ 94.05
+0.60%
$ 94,050 $ 542,311
May 19, 2026 $ 93.49
+0.61%
$ 93,500 $ 590,765
May 18, 2026 $ 92.92
+2.07%
$ 92,900 $ 591,721
May 17, 2026 $ 91.04
-0.32%
$ 91,030 $ 595,542
May 16, 2026 $ 91.33
-1.49%
$ 91,330 $ 596,083
May 15, 2026 $ 92.71
+0.24%
$ 92,710 $ 613,859
May 14, 2026 $ 92.49
-1.88%
$ 92,491 $ 633,051
May 13, 2026 $ 94.26
+1.49%
$ 94,260 $ 647,888
May 12, 2026 $ 92.88
+0.65%
$ 92,880 $ 592,402
May 11, 2026 $ 92.29
+0.52%
$ 92,287 $ 632,923
May 10, 2026 $ 92.53
-0.01%
$ 92,530 $ 595,754
May 9, 2026 $ 92.54
+0.81%
$ 92,540 $ 595,985
May 8, 2026 $ 91.81
-1.14%
$ 91,810 $ 613,474
May 7, 2026 $ 92.9
-0.25%
$ 92,900 $ 604,070