AstraZeneca xStock Historical Data

AZNX Page 43
Download
Date Close Price change Market cap Trading volume
Jan 25, 12 AM $ 94.18
+0.20%
$ 94,179 $ 619,517
Jan 24, 11 PM $ 93.99
+0.86%
$ 93,994 $ 620,205
Jan 24, 10 PM $ 93.2
+0.04%
$ 93,195 $ 620,372
Jan 24, 9 PM $ 93.16
+0.02%
$ 93,160 $ 620,342
Jan 24, 8 PM $ 93.14
-0.13%
$ 93,140 $ 620,765
Jan 24, 7 PM $ 93.26
-0.96%
$ 93,263 $ 621,210
Jan 24, 6 PM $ 94.17
-0.01%
$ 94,165 $ 622,817
Jan 24, 5 PM $ 94.17
+0.98%
$ 94,171 $ 622,230
Jan 24, 4 PM $ 93.26
-0.75%
$ 93,255 $ 622,336
Jan 24, 3 PM $ 93.96
+0.80%
$ 93,956 $ 622,891
Jan 24, 2 PM $ 93.21
+0.07%
$ 93,206 $ 623,423
Jan 24, 1 PM $ 93.14
-1.04%
$ 93,139 $ 622,620
Jan 24, 12 PM $ 94.12
+1.07%
$ 94,118 $ 621,106
Jan 24, 11 AM $ 93.12
-1.05%
$ 93,119 $ 620,877
Jan 24, 10 AM $ 94.11
+1.03%
$ 94,132 $ 620,936
Jan 24, 9 AM $ 93.15
-0.05%
$ 93,150 $ 620,370
Jan 24, 8 AM $ 93.19
-1.12%
$ 93,195 $ 620,009
Jan 24, 7 AM $ 94.25
+1.20%
$ 94,249 $ 619,141
Jan 24, 6 AM $ 93.13
+0.03%
$ 93,133 $ 619,080
Jan 24, 5 AM $ 93.1
+0.00%
$ 93,123 $ 618,161
Jan 24, 4 AM $ 93.1
-0.03%
$ 93,101 $ 618,910
Jan 24, 3 AM $ 93.13
-1.13%
$ 93,134 $ 618,274
Jan 24, 2 AM $ 94.2
+1.20%
$ 94,195 $ 618,800
Jan 24, 1 AM $ 93.08
-1.26%
$ 93,075 $ 619,872
Jan 24, 12 AM $ 94.27
+0.61%
$ 94,268 $ 620,027
Jan 23, 11 PM $ 93.69
-0.87%
$ 93,694 $ 619,368
Jan 23, 10 PM $ 94.52
+1.23%
$ 94,519 $ 619,358
Jan 23, 9 PM $ 93.37
+0.24%
$ 93,374 $ 619,291
Jan 23, 8 PM $ 93.15
+0.07%
$ 93,154 $ 618,716
Jan 23, 7 PM $ 93.09
+0.65%
$ 93,090 $ 618,247
Jan 23, 6 PM $ 92.49
+0.04%
$ 92,491 $ 616,371
Jan 23, 5 PM $ 92.46
-0.33%
$ 92,460 $ 616,555
Jan 23, 4 PM $ 92.77
+0.60%
$ 92,768 $ 616,962
Jan 23, 3 PM $ 92.21
+0.30%
$ 92,211 $ 616,601
Jan 23, 2 PM $ 91.93
-0.50%
$ 91,937 $ 616,642
Jan 23, 1 PM $ 92.4
-0.20%
$ 92,404 $ 616,437
Jan 23, 12 PM $ 92.59
+0.13%
$ 92,591 $ 616,373
Jan 23, 11 AM $ 92.47
+0.15%
$ 92,473 $ 616,356
Jan 23, 10 AM $ 92.33
-0.12%
$ 92,335 $ 615,739
Jan 23, 9 AM $ 92.44
-0.89%
$ 92,445 $ 617,221
Jan 23, 8 AM $ 93.28
+0.60%
$ 93,279 $ 616,580
Jan 23, 7 AM $ 92.72
-0.71%
$ 92,721 $ 616,774
Jan 23, 6 AM $ 93.39
+0.16%
$ 93,388 $ 616,548
Jan 23, 5 AM $ 93.24
+0.94%
$ 93,235 $ 616,650
Jan 23, 4 AM $ 92.36
-0.60%
$ 92,363 $ 616,404
Jan 23, 3 AM $ 92.92
-0.22%
$ 92,920 $ 617,055
Jan 23, 2 AM $ 93.13
+0.68%
$ 93,126 $ 616,605
Jan 23, 1 AM $ 92.5
-0.17%
$ 92,499 $ 616,495
Jan 23, 12 AM $ 92.66
+0.70%
$ 92,656 $ 616,543
Jan 22, 11 PM $ 92.01
-0.30%
$ 92,000 $ 616,127