AstraZeneca xStock Historical Data

AZNX Page 27
Download
Date Close Price change Market cap Trading volume
Jun 22, 3 PM $ 89.24
-0.03%
$ 89,239 $ 641,382
Jun 22, 2 PM $ 89.26
+0.03%
$ 89,261 $ 642,781
Jun 22, 1 PM $ 89.23
+0.08%
$ 89,233 $ 642,740
Jun 22, 12 PM $ 89.16
-0.05%
$ 89,162 $ 642,206
Jun 22, 11 AM $ 89.2
-0.39%
$ 89,199 $ 641,996
Jun 22, 10 AM $ 89.56
+0.01%
$ 89,560 $ 642,748
Jun 22, 9 AM $ 89.55
-0.07%
$ 89,555 $ 643,129
Jun 22, 8 AM $ 89.61
+0.03%
$ 89,614 $ 643,008
Jun 22, 7 AM $ 89.58
+0.10%
$ 89,579 $ 643,326
Jun 22, 6 AM $ 89.49
+0.05%
$ 89,488 $ 642,684
Jun 22, 5 AM $ 89.45
+0.02%
$ 89,445 $ 643,203
Jun 22, 4 AM $ 89.44
+0.04%
$ 89,438 $ 642,990
Jun 22, 3 AM $ 89.4
-0.02%
$ 89,401 $ 642,822
Jun 22, 2 AM $ 89.42
+0.00%
$ 89,417 $ 643,217
Jun 22, 1 AM $ 89.42
-0.01%
$ 89,418 $ 642,642
Jun 22, 12 AM $ 89.43
+0.01%
$ 89,429 $ 643,497
Jun 21, 11 PM $ 89.42
-0.07%
$ 89,419 $ 643,319
Jun 21, 10 PM $ 89.48
-0.04%
$ 89,483 $ 643,144
Jun 21, 9 PM $ 89.52
+0.06%
$ 89,523 $ 642,657
Jun 21, 8 PM $ 89.47
-0.04%
$ 89,465 $ 642,560
Jun 21, 7 PM $ 89.5
-0.03%
$ 89,504 $ 642,587
Jun 21, 6 PM $ 89.53
-0.02%
$ 89,528 $ 642,781
Jun 21, 5 PM $ 89.55
+0.03%
$ 89,545 $ 643,198
Jun 21, 4 PM $ 89.52
+0.02%
$ 89,521 $ 643,094
Jun 21, 3 PM $ 89.51
+0.28%
$ 89,506 $ 643,719
Jun 21, 2 PM $ 89.26
+0.08%
$ 89,257 $ 643,721
Jun 21, 1 PM $ 89.18
+0.00%
$ 89,183 $ 644,000
Jun 21, 12 PM $ 89.19
-0.06%
$ 89,186 $ 644,180
Jun 21, 11 AM $ 89.25
+0.08%
$ 89,248 $ 644,544
Jun 21, 10 AM $ 89.17
+0.02%
$ 89,173 $ 645,460
Jun 21, 9 AM $ 89.14
-0.04%
$ 89,137 $ 644,664
Jun 21, 8 AM $ 89.17
+0.02%
$ 89,169 $ 644,511
Jun 21, 7 AM $ 89.15
-0.03%
$ 89,151 $ 644,204
Jun 21, 6 AM $ 89.18
+0.02%
$ 89,182 $ 645,093
Jun 21, 5 AM $ 89.17
-0.01%
$ 89,167 $ 644,339
Jun 21, 4 AM $ 89.18
+0.08%
$ 89,178 $ 644,106
Jun 21, 3 AM $ 89.11
-0.07%
$ 89,105 $ 644,974
Jun 21, 2 AM $ 89.17
+0.01%
$ 89,166 $ 644,512
Jun 21, 1 AM $ 89.15
+0.02%
$ 89,153 $ 645,028
Jun 21, 12 AM $ 89.13
-0.03%
$ 89,132 $ 644,888
Jun 20, 11 PM $ 89.15
+0.01%
$ 89,149 $ 645,196
Jun 20, 10 PM $ 89.14
+0.04%
$ 89,143 $ 644,967
Jun 20, 9 PM $ 89.11
-0.08%
$ 89,111 $ 644,421
Jun 20, 8 PM $ 89.19
+0.03%
$ 89,189 $ 643,491
Jun 20, 7 PM $ 89.17
+0.01%
$ 89,167 $ 643,720
Jun 20, 6 PM $ 89.16
+0.01%
$ 89,162 $ 643,546
Jun 20, 5 PM $ 89.14
-0.04%
$ 89,136 $ 643,301
Jun 20, 4 PM $ 89.16
-0.02%
$ 89,160 $ 643,343
Jun 20, 3 PM $ 89.18
-0.07%
$ 89,176 $ 643,058
Jun 20, 2 PM $ 89.2
+0.01%
$ 89,198 $ 642,340