AstraZeneca xStock Historical Data

AZNX Page 3
Download
Date Close Price change Market cap Trading volume
Aug 10, 6 PM $ 82.97
+0.16%
$ 82,965 $ 87,118
Aug 10, 5 PM $ 82.83
-0.07%
$ 82,833 $ 86,070
Aug 10, 4 PM $ 82.89
-0.40%
$ 82,888 $ 84,897
Aug 10, 3 PM $ 83.22
+0.58%
$ 83,217 $ 83,917
Aug 10, 2 PM $ 82.74
+0.94%
$ 82,739 $ 81,848
Aug 10, 1 PM $ 81.98
-0.04%
$ 81,980 $ 72,845
Aug 10, 12 PM $ 82.01
+0.68%
$ 82,010 $ 58,180
Aug 10, 11 AM $ 81.46
-0.25%
$ 81,456 $ 57,209
Aug 10, 10 AM $ 81.63
+0.18%
$ 81,629 $ 55,961
Aug 10, 9 AM $ 81.48
+0.48%
$ 81,484 $ 55,412
Aug 10, 8 AM $ 81.11
+0.07%
$ 81,111 $ 54,903
Aug 10, 7 AM $ 81.05
-0.35%
$ 81,054 $ 54,427
Aug 10, 6 AM $ 81.34
+0.14%
$ 81,340 $ 54,143
Aug 10, 5 AM $ 81.23
-0.50%
$ 81,227 $ 53,515
Aug 10, 4 AM $ 81.63
+0.80%
$ 81,635 $ 52,165
Aug 10, 3 AM $ 80.99
-0.50%
$ 80,985 $ 51,076
Aug 10, 2 AM $ 81.39
+0.29%
$ 81,393 $ 49,623
Aug 10, 1 AM $ 81.16
+0.89%
$ 81,156 $ 48,940
Aug 10, 12 AM $ 80.44
-0.79%
$ 80,440 $ 47,623
Aug 9, 11 PM $ 81.08
-0.86%
$ 81,079 $ 46,840
Aug 9, 10 PM $ 81.78
-0.35%
$ 81,782 $ 47,012
Aug 9, 9 PM $ 82.07
-0.32%
$ 82,069 $ 47,085
Aug 9, 8 PM $ 82.33
+0.25%
$ 82,335 $ 47,066
Aug 9, 7 PM $ 82.13
-0.28%
$ 82,128 $ 47,198
Aug 9, 6 PM $ 82.35
+0.17%
$ 82,355 $ 47,216
Aug 9, 5 PM $ 82.22
+0.23%
$ 82,218 $ 47,217
Aug 9, 4 PM $ 82.03
+0.52%
$ 82,031 $ 47,222
Aug 9, 3 PM $ 81.61
-0.17%
$ 81,606 $ 47,165
Aug 9, 2 PM $ 81.74
+0.93%
$ 81,744 $ 47,227
Aug 9, 1 PM $ 80.99
-0.33%
$ 80,994 $ 47,198
Aug 9, 12 PM $ 81.26
+0.59%
$ 81,258 $ 46,995
Aug 9, 11 AM $ 80.78
-0.29%
$ 80,783 $ 47,031
Aug 9, 10 AM $ 81.02
+0.23%
$ 81,020 $ 47,236
Aug 9, 9 AM $ 80.83
+0.07%
$ 80,832 $ 47,196
Aug 9, 8 AM $ 80.77
+0.85%
$ 80,771 $ 46,897
Aug 9, 7 AM $ 80.09
-0.22%
$ 80,088 $ 46,884
Aug 9, 6 AM $ 80.27
+0.49%
$ 80,265 $ 46,619
Aug 9, 5 AM $ 79.87
-0.10%
$ 79,870 $ 46,561
Aug 9, 4 AM $ 79.95
-0.07%
$ 79,950 $ 46,707
Aug 9, 3 AM $ 80.01
+0.37%
$ 80,010 $ 46,751
Aug 9, 2 AM $ 79.71
-0.48%
$ 79,713 $ 46,756
Aug 9, 1 AM $ 80.1
-1.53%
$ 80,099 $ 46,755
Aug 9, 12 AM $ 81.34
+0.37%
$ 81,342 $ 46,757
Aug 8, 11 PM $ 81.04
+0.72%
$ 81,043 $ 46,768
Aug 8, 10 PM $ 80.47
+0.03%
$ 80,466 $ 47,683
Aug 8, 9 PM $ 80.44
-0.47%
$ 80,444 $ 48,957
Aug 8, 8 PM $ 80.82
-0.20%
$ 80,823 $ 50,496
Aug 8, 7 PM $ 80.99
+0.20%
$ 80,988 $ 51,122
Aug 8, 6 PM $ 80.83
+0.55%
$ 80,830 $ 52,469
Aug 8, 5 PM $ 80.39
+0.14%
$ 80,391 $ 53,206