AstraZeneca xStock Historical Data

AZNX Page 44
Download
Date Close Price change Market cap Trading volume
Jan 23, 12 AM $ 92.66
+0.70%
$ 92,656 $ 616,543
Jan 22, 11 PM $ 92.01
-0.30%
$ 92,000 $ 616,127
Jan 22, 10 PM $ 92.29
-0.40%
$ 92,287 $ 615,568
Jan 22, 9 PM $ 92.66
+0.62%
$ 92,670 $ 616,354
Jan 22, 8 PM $ 92.09
+0.19%
$ 92,089 $ 616,549
Jan 22, 7 PM $ 91.91
-0.10%
$ 91,912 $ 617,038
Jan 22, 6 PM $ 92
+0.29%
$ 92,008 $ 617,590
Jan 22, 5 PM $ 91.73
-0.35%
$ 91,735 $ 617,303
Jan 22, 4 PM $ 92.06
+0.22%
$ 92,059 $ 617,409
Jan 22, 3 PM $ 91.85
+1.03%
$ 91,854 $ 618,783
Jan 22, 2 PM $ 90.92
+0.46%
$ 90,918 $ 618,858
Jan 22, 1 PM $ 90.5
-0.27%
$ 90,502 $ 618,345
Jan 22, 12 PM $ 90.75
-0.21%
$ 90,750 $ 619,544
Jan 22, 11 AM $ 90.94
+0.21%
$ 90,945 $ 620,151
Jan 22, 10 AM $ 90.76
-1.17%
$ 90,758 $ 621,418
Jan 22, 9 AM $ 91.83
-0.04%
$ 91,834 $ 620,724
Jan 22, 8 AM $ 91.87
-0.85%
$ 91,868 $ 620,947
Jan 22, 7 AM $ 92.65
-0.79%
$ 92,650 $ 620,426
Jan 22, 6 AM $ 93.39
+0.04%
$ 93,390 $ 620,282
Jan 22, 5 AM $ 93.39
+0.03%
$ 93,389 $ 620,118
Jan 22, 4 AM $ 93.36
-0.01%
$ 93,359 $ 619,375
Jan 22, 3 AM $ 93.36
+2.40%
$ 93,390 $ 619,986
Jan 22, 2 AM $ 91.18
-2.07%
$ 91,179 $ 619,828
Jan 22, 1 AM $ 93.11
+2.45%
$ 93,111 $ 619,674
Jan 22, 12 AM $ 90.89
-0.26%
$ 90,874 $ 619,582
Jan 21, 11 PM $ 91.12
-0.46%
$ 91,115 $ 619,669
Jan 21, 10 PM $ 91.53
+0.59%
$ 91,534 $ 620,003
Jan 21, 9 PM $ 90.99
-0.51%
$ 90,990 $ 619,700
Jan 21, 8 PM $ 91.46
+0.43%
$ 91,460 $ 620,107
Jan 21, 7 PM $ 91.06
+0.81%
$ 91,063 $ 620,668
Jan 21, 6 PM $ 90.33
+0.32%
$ 90,332 $ 620,321
Jan 21, 5 PM $ 90.05
+0.39%
$ 90,045 $ 620,349
Jan 21, 4 PM $ 89.7
+0.01%
$ 89,698 $ 621,573
Jan 21, 3 PM $ 89.69
-0.37%
$ 89,687 $ 620,594
Jan 21, 2 PM $ 90.02
+0.00%
$ 90,025 $ 621,313
Jan 21, 1 PM $ 90.02
+0.11%
$ 90,023 $ 623,702
Jan 21, 12 PM $ 89.92
+0.09%
$ 89,921 $ 624,460
Jan 21, 11 AM $ 89.84
-0.07%
$ 89,841 $ 623,882
Jan 21, 10 AM $ 89.91
-0.11%
$ 89,906 $ 622,457
Jan 21, 9 AM $ 90.01
-0.07%
$ 90,009 $ 621,651
Jan 21, 8 AM $ 90.07
+0.76%
$ 90,068 $ 624,577
Jan 21, 7 AM $ 89.39
-1.03%
$ 89,391 $ 625,817
Jan 21, 6 AM $ 90.32
+0.39%
$ 90,321 $ 626,287
Jan 21, 5 AM $ 89.97
-1.01%
$ 89,974 $ 626,424
Jan 21, 4 AM $ 90.89
-1.72%
$ 90,899 $ 626,661
Jan 21, 3 AM $ 92.48
+0.39%
$ 92,478 $ 626,286
Jan 21, 2 AM $ 92.12
-0.78%
$ 92,118 $ 624,858
Jan 21, 1 AM $ 92.85
+2.39%
$ 92,845 $ 625,110
Jan 21, 12 AM $ 90.68
-0.88%
$ 90,681 $ 625,180
Jan 20, 11 PM $ 91.49
+1.30%
$ 91,473 $ 625,336