AstraZeneca xStock Historical Data

AZNX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 95.14
+0.76%
$ 95,140 $ 26,803
Jan 8, 2026 $ 94.46
-0.81%
$ 94,455 $ 35,447
Jan 7, 2026 $ 95.23
-0.32%
$ 95,230 $ 34,546
Jan 6, 2026 $ 95.54
+4.16%
$ 95,160 $ 36,741
Jan 5, 2026 $ 91.73
-0.91%
$ 91,726 $ 13,506
Jan 4, 2026 $ 92.57
-0.33%
$ 92,570 $ 11,882
Jan 3, 2026 $ 92.88
+1.21%
$ 92,150 $ 12,115
Jan 2, 2026 $ 91.77
-1.49%
$ 91,770 $ 12,006
Jan 1, 2026 $ 93.16
+2.37%
$ 93,160 $ 12,311
Dec 31, 2025 $ 92.88
+0.35%
$ 93,160 $ 12,862
Dec 30, 2025 $ 91.71
-0.81%
$ 92,560 $ 11,271
Dec 29, 2025 $ 92.68
-0.03%
$ 92,460 $ 11,951
Dec 28, 2025 $ 92.91
+0.06%
$ 92,710 $ 11,756
Dec 27, 2025 $ 93.01
+0.39%
$ 92,850 $ 11,589
Dec 26, 2025 $ 93.07
+0.54%
$ 92,650 $ 13,000
Dec 25, 2025 $ 92.51
-0.15%
$ 92,570 $ 11,591
Dec 24, 2025 $ 92.82
+0.44%
$ 92,840 $ 11,953
Dec 23, 2025 $ 92.83
+1.44%
$ 92,640 $ 13,481
Dec 22, 2025 $ 92
+0.38%
$ 91,174 $ 12,794
Dec 21, 2025 $ 92.72
+0.00%
$ 91,650 $ 11,609
Dec 20, 2025 $ 92.72
+0.03%
$ 91,610 $ 11,564
Dec 19, 2025 $ 92.55
+2.59%
$ 92,689 $ 12,515
Dec 18, 2025 $ 90.21
-1.11%
$ 90,210 $ 12,071
Dec 17, 2025 $ 91.23
+0.66%
$ 91,227 $ 38
Dec 16, 2025 $ 90.63
-0.41%
$ 90,629 $ 250
Dec 15, 2025 $ 89.96
+0.37%
$ -- $ 166
Dec 12, 2025 $ 89.16
-2.65%
$ -- $ 215
Dec 11, 2025 $ 91.6
+1.16%
$ 91,595 $ 1,617
Dec 10, 2025 $ 90.53
+0.52%
$ -- $ 127
Dec 9, 2025 $ 90.46
-0.91%
$ 90,460 $ 193
Dec 8, 2025 $ 90.01
-0.57%
$ -- $ 244
Dec 5, 2025 $ 90.45
+0.68%
$ 90,450 $ 864
Dec 4, 2025 $ 89.75
-5.98%
$ 89,753 $ 221
Dec 3, 2025 $ 95.46
+4.62%
$ 95,460 $ 242
Dec 2, 2025 $ 89.51
-1.33%
$ 89,513 $ 650
Dec 1, 2025 $ 90.72
+0.34%
$ 90,719 $ 43,224
Nov 28, 2025 $ 95.04
-1.87%
$ 95,042 $ 204
Nov 26, 2025 $ 93.07
-0.57%
$ -- $ 274
Nov 25, 2025 $ 93.34
+1.74%
$ -- $ 1,082
Nov 24, 2025 $ 91.29
-1.02%
$ 91,287 $ 998
Nov 21, 2025 $ 89.75
+1.34%
$ -- $ 502
Nov 20, 2025 $ 88.57
-0.46%
$ 88,567 $ 420
Nov 19, 2025 $ 88.98
-0.08%
$ 88,976 $ 31,264
Nov 18, 2025 $ 91.34
+1.52%
$ -- $ 32,870
Nov 17, 2025 $ 89.12
+0.16%
$ 89,125 $ 1,573
Nov 14, 2025 $ 88
-3.24%
$ 87,999 $ 709
Nov 13, 2025 $ 89.37
-0.83%
$ 89,374 $ 414
Nov 12, 2025 $ 88.18
-1.45%
$ -- $ 350
Nov 11, 2025 $ 87.75
-2.22%
$ -- $ 3,087
Nov 10, 2025 $ 85.09
-0.23%
$ 85,091 $ 2,972