AstraZeneca xStock Historical Data

AZNX Page 27
Download
Date Close Price change Market cap Trading volume
Feb 26, 10 AM $ 102.06
-0.41%
$ 102,057 $ 613,763
Feb 26, 9 AM $ 102.48
-2.04%
$ 102,479 $ 612,859
Feb 26, 8 AM $ 104.61
+2.15%
$ 104,614 $ 611,652
Feb 26, 7 AM $ 102.42
-1.19%
$ 102,417 $ 613,777
Feb 26, 6 AM $ 103.67
-1.20%
$ 103,669 $ 614,472
Feb 26, 5 AM $ 104.93
+0.00%
$ 104,929 $ 614,179
Feb 26, 4 AM $ 104.92
+2.68%
$ 104,924 $ 614,540
Feb 26, 3 AM $ 102.18
+0.13%
$ 102,181 $ 615,023
Feb 26, 2 AM $ 102.05
-1.32%
$ 102,045 $ 615,208
Feb 26, 1 AM $ 103.41
-1.07%
$ 103,413 $ 615,031
Feb 26, 12 AM $ 104.56
+3.02%
$ 104,565 $ 613,766
Feb 25, 11 PM $ 101.5
-2.88%
$ 101,500 $ 613,131
Feb 25, 10 PM $ 104.51
+1.37%
$ 104,508 $ 613,943
Feb 25, 9 PM $ 103.1
-0.27%
$ 103,096 $ 613,689
Feb 25, 8 PM $ 103.38
-0.13%
$ 103,377 $ 613,189
Feb 25, 7 PM $ 103.51
-0.10%
$ 103,512 $ 613,159
Feb 25, 6 PM $ 103.62
+0.05%
$ 103,616 $ 613,675
Feb 25, 5 PM $ 103.63
+0.53%
$ 103,628 $ 613,700
Feb 25, 4 PM $ 103.05
-0.70%
$ 103,049 $ 613,461
Feb 25, 3 PM $ 103.78
+1.50%
$ 103,780 $ 614,577
Feb 25, 2 PM $ 102.24
-2.58%
$ 102,210 $ 614,393
Feb 25, 1 PM $ 104.96
+1.15%
$ 104,957 $ 610,302
Feb 25, 12 PM $ 103.74
-0.37%
$ 103,739 $ 610,553
Feb 25, 11 AM $ 104.13
+1.31%
$ 104,130 $ 611,231
Feb 25, 10 AM $ 102.79
-1.70%
$ 102,785 $ 611,356
Feb 25, 9 AM $ 104.56
+0.91%
$ 104,561 $ 611,480
Feb 25, 8 AM $ 103.61
+0.54%
$ 103,614 $ 611,419
Feb 25, 7 AM $ 103.06
-0.47%
$ 103,061 $ 608,165
Feb 25, 6 AM $ 103.55
+0.32%
$ 103,552 $ 607,656
Feb 25, 5 AM $ 103.22
-1.67%
$ 103,220 $ 608,238
Feb 25, 4 AM $ 104.97
-0.75%
$ 104,973 $ 608,038
Feb 25, 3 AM $ 105.77
+0.77%
$ 105,768 $ 608,454
Feb 25, 2 AM $ 104.96
-0.07%
$ 104,960 $ 608,587
Feb 25, 1 AM $ 105.04
+1.22%
$ 105,038 $ 608,298
Feb 25, 12 AM $ 103.77
-0.74%
$ 103,770 $ 608,836
Feb 24, 11 PM $ 104.55
-0.24%
$ 104,550 $ 609,401
Feb 24, 10 PM $ 104.8
+1.84%
$ 104,805 $ 608,617
Feb 24, 9 PM $ 102.91
-2.21%
$ 102,912 $ 608,404
Feb 24, 8 PM $ 105.24
+2.63%
$ 105,241 $ 608,312
Feb 24, 7 PM $ 102.54
-2.39%
$ 102,540 $ 609,252
Feb 24, 6 PM $ 105.09
-0.06%
$ 105,090 $ 608,673
Feb 24, 5 PM $ 105.15
-0.51%
$ 105,151 $ 608,622
Feb 24, 4 PM $ 105.69
+1.90%
$ 105,690 $ 608,294
Feb 24, 3 PM $ 103.72
-0.97%
$ 103,720 $ 608,023
Feb 24, 2 PM $ 103.75
-2.54%
$ 103,746 $ 608,518
Feb 24, 1 PM $ 106.46
+1.34%
$ 106,461 $ 609,883
Feb 24, 12 PM $ 105.05
+0.32%
$ 105,053 $ 609,423
Feb 24, 11 AM $ 104.72
-0.92%
$ 104,720 $ 608,768
Feb 24, 10 AM $ 105.7
+1.34%
$ 105,697 $ 609,077
Feb 24, 9 AM $ 104.3
+1.05%
$ 104,296 $ 609,995