AstraZeneca xStock Historical Data

AZNX Page 46
Download
Date Close Price change Market cap Trading volume
Jan 18, 11 PM $ 93.6
+0.01%
$ 93,590 $ 621,826
Jan 18, 10 PM $ 93.58
-0.42%
$ 93,581 $ 621,634
Jan 18, 9 PM $ 93.97
+0.38%
$ 93,972 $ 621,176
Jan 18, 8 PM $ 93.62
+0.00%
$ 93,619 $ 620,927
Jan 18, 7 PM $ 93.62
-0.19%
$ 93,609 $ 621,560
Jan 18, 6 PM $ 93.81
+0.05%
$ 93,808 $ 621,463
Jan 18, 5 PM $ 93.76
-0.45%
$ 93,760 $ 621,734
Jan 18, 4 PM $ 94.17
-0.06%
$ 94,172 $ 620,529
Jan 18, 3 PM $ 94.23
+0.06%
$ 94,229 $ 620,314
Jan 18, 2 PM $ 94.18
-0.02%
$ 94,177 $ 620,126
Jan 18, 1 PM $ 94.2
+0.00%
$ 94,200 $ 619,412
Jan 18, 12 PM $ 94.21
+0.64%
$ 94,210 $ 618,699
Jan 18, 11 AM $ 93.61
-0.84%
$ 93,591 $ 617,803
Jan 18, 10 AM $ 94.4
+0.81%
$ 94,400 $ 617,404
Jan 18, 9 AM $ 93.63
-0.83%
$ 93,629 $ 616,195
Jan 18, 8 AM $ 94.41
+0.03%
$ 94,410 $ 616,006
Jan 18, 7 AM $ 94.38
+0.84%
$ 94,381 $ 615,420
Jan 18, 6 AM $ 93.61
+0.08%
$ 93,607 $ 614,906
Jan 18, 5 AM $ 93.53
-0.92%
$ 93,510 $ 614,839
Jan 18, 4 AM $ 94.39
+0.00%
$ 94,410 $ 614,167
Jan 18, 3 AM $ 94.41
+0.01%
$ 94,408 $ 614,257
Jan 18, 2 AM $ 94.4
+0.91%
$ 94,402 $ 614,153
Jan 18, 1 AM $ 93.55
-0.86%
$ 93,547 $ 614,694
Jan 18, 12 AM $ 94.36
-0.01%
$ 94,361 $ 614,636
Jan 17, 11 PM $ 94.37
+0.94%
$ 94,369 $ 613,706
Jan 17, 10 PM $ 93.49
-1.42%
$ 93,491 $ 613,560
Jan 17, 9 PM $ 94.84
+0.78%
$ 94,836 $ 613,594
Jan 17, 8 PM $ 94.11
-0.77%
$ 94,106 $ 613,634
Jan 17, 7 PM $ 94.84
+0.53%
$ 94,835 $ 613,765
Jan 17, 6 PM $ 94.34
-0.88%
$ 94,339 $ 613,828
Jan 17, 5 PM $ 95.16
-0.04%
$ 95,163 $ 614,415
Jan 17, 4 PM $ 95.22
+0.06%
$ 95,219 $ 614,123
Jan 17, 3 PM $ 95.16
+0.64%
$ 95,164 $ 614,499
Jan 17, 2 PM $ 94.57
+0.04%
$ 94,573 $ 614,946
Jan 17, 1 PM $ 94.53
+0.00%
$ 94,531 $ 614,802
Jan 17, 12 PM $ 94.53
-0.68%
$ 94,530 $ 614,889
Jan 17, 11 AM $ 95.17
-0.02%
$ 95,171 $ 616,070
Jan 17, 10 AM $ 95.2
-0.02%
$ 95,200 $ 616,875
Jan 17, 9 AM $ 95.22
+0.48%
$ 95,219 $ 619,205
Jan 17, 8 AM $ 94.76
-0.46%
$ 94,764 $ 619,830
Jan 17, 7 AM $ 95.2
+0.47%
$ 95,198 $ 619,961
Jan 17, 6 AM $ 94.74
+0.02%
$ 94,739 $ 619,789
Jan 17, 5 AM $ 94.72
-0.02%
$ 94,721 $ 620,462
Jan 17, 4 AM $ 94.75
-0.01%
$ 94,751 $ 622,290
Jan 17, 3 AM $ 94.76
+0.04%
$ 94,761 $ 623,741
Jan 17, 2 AM $ 94.73
-0.47%
$ 94,733 $ 626,089
Jan 17, 1 AM $ 95.18
+0.44%
$ 95,178 $ 625,922
Jan 17, 12 AM $ 94.75
-0.50%
$ 94,751 $ 627,027
Jan 16, 11 PM $ 95.22
+0.28%
$ 95,229 $ 627,446
Jan 16, 10 PM $ 94.95
-0.01%
$ 94,948 $ 627,600