AstraZeneca xStock Historical Data

AZNX Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 105.04
+0.86%
$ 105,040 $ 606,880
Feb 27, 2026 $ 104.14
+0.86%
$ 104,139 $ 609,506
Feb 26, 2026 $ 103.25
+1.73%
$ 103,253 $ 611,449
Feb 25, 2026 $ 101.5
-2.91%
$ 101,500 $ 613,131
Feb 24, 2026 $ 104.55
+0.84%
$ 104,550 $ 609,401
Feb 23, 2026 $ 103.68
+2.34%
$ 103,684 $ 610,922
Feb 22, 2026 $ 101.31
-1.55%
$ 101,315 $ 609,552
Feb 21, 2026 $ 102.91
-3.91%
$ 102,911 $ 609,099
Feb 20, 2026 $ 107.1
+5.04%
$ 107,100 $ 609,056
Feb 19, 2026 $ 101.98
-1.02%
$ 101,980 $ 615,234
Feb 18, 2026 $ 103.03
-3.72%
$ 105,785 $ 610,232
Feb 17, 2026 $ 107.01
+4.29%
$ 107,070 $ 609,317
Feb 16, 2026 $ 102.6
-0.30%
$ 102,601 $ 600,495
Feb 15, 2026 $ 102.91
-1.39%
$ 102,911 $ 612,130
Feb 14, 2026 $ 104.36
+3.09%
$ 104,361 $ 613,534
Feb 13, 2026 $ 100.24
-0.29%
$ 100,244 $ 613,103
Feb 12, 2026 $ 100.53
+1.73%
$ 100,531 $ 616,397
Feb 11, 2026 $ 98.82
+1.87%
$ 98,820 $ 608,017
Feb 10, 2026 $ 97.01
+2.82%
$ 97,010 $ 619,054
Feb 9, 2026 $ 94.35
-1.02%
$ 94,346 $ 620,206
Feb 8, 2026 $ 95.32
-2.72%
$ 95,319 $ 619,728
Feb 7, 2026 $ 97.99
+4.34%
$ 97,988 $ 638,580
Feb 6, 2026 $ 93.91
-0.45%
$ 93,908 $ 634,175
Feb 5, 2026 $ 94.33
+0.30%
$ 94,329 $ 607,994
Feb 4, 2026 $ 94.05
+4.48%
$ 94,049 $ 597,025
Feb 3, 2026 $ 90.02
-7.52%
$ 90,021 $ 692,368
Feb 2, 2026 $ 97.34
+3.77%
$ 97,344 $ 617,647
Feb 1, 2026 $ 93.81
+1.01%
$ 93,809 $ 613,789
Jan 31, 2026 $ 92.87
-2.05%
$ 92,868 $ 612,806
Jan 30, 2026 $ 94.82
+0.73%
$ 94,815 $ 613,160
Jan 29, 2026 $ 94.13
-0.11%
$ 94,130 $ 616,614
Jan 28, 2026 $ 94.24
-2.61%
$ 94,235 $ 621,417
Jan 27, 2026 $ 96.76
+3.01%
$ 96,761 $ 619,120
Jan 26, 2026 $ 93.93
-0.04%
$ 93,930 $ 622,674
Jan 25, 2026 $ 93.97
-0.03%
$ 93,967 $ 613,529
Jan 24, 2026 $ 93.99
+0.32%
$ 93,994 $ 620,205
Jan 23, 2026 $ 93.69
+1.83%
$ 93,694 $ 619,368
Jan 22, 2026 $ 92.01
+0.97%
$ 92,000 $ 616,127
Jan 21, 2026 $ 91.12
-0.41%
$ 91,115 $ 619,669
Jan 20, 2026 $ 91.49
-4.81%
$ 91,473 $ 625,336
Jan 19, 2026 $ 96.11
+2.69%
$ 96,112 $ 621,693
Jan 18, 2026 $ 93.6
-0.82%
$ 93,590 $ 621,826
Jan 17, 2026 $ 94.37
-0.90%
$ 94,369 $ 613,706
Jan 16, 2026 $ 95.22
+1.42%
$ 95,229 $ 627,446
Jan 15, 2026 $ 93.88
-2.99%
$ 93,883 $ 33,485
Jan 14, 2026 $ 96.78
+2.10%
$ 96,776 $ 33,363
Jan 13, 2026 $ 94.79
+1.02%
$ 94,730 $ 30,206
Jan 12, 2026 $ 93.83
-1.31%
$ 93,867 $ 32,020
Jan 11, 2026 $ 95.01
-0.31%
$ 95,010 $ 27,506
Jan 10, 2026 $ 95.31
+0.18%
$ 95,310 $ 26,756