AstraZeneca xStock Historical Data

AZNX Page 48
Download
Date Close Price change Market cap Trading volume
Jan 14, 10 PM $ 96.57
-0.13%
$ 96,573 $ 33,013
Jan 14, 9 PM $ 96.7
+0.18%
$ 96,697 $ 32,328
Jan 14, 8 PM $ 96.52
-0.04%
$ 96,522 $ 32,296
Jan 14, 7 PM $ 96.55
+0.37%
$ 96,546 $ 32,428
Jan 14, 6 PM $ 96.19
-0.08%
$ 96,186 $ 32,282
Jan 14, 5 PM $ 96.27
-0.48%
$ 96,266 $ 32,250
Jan 14, 4 PM $ 96.73
+0.83%
$ 96,732 $ 32,043
Jan 14, 3 PM $ 96.03
+0.08%
$ 96,033 $ 30,200
Jan 14, 2 PM $ 95.92
-0.47%
$ 95,915 $ 29,722
Jan 14, 1 PM $ 96.37
-0.36%
$ 96,370 $ 30,209
Jan 14, 12 PM $ 96.67
-0.21%
$ 96,674 $ 30,146
Jan 14, 11 AM $ 96.88
-0.26%
$ 96,876 $ 30,121
Jan 14, 10 AM $ 97.14
+0.46%
$ 97,136 $ 29,804
Jan 14, 9 AM $ 96.69
-0.69%
$ 96,695 $ 29,660
Jan 14, 8 AM $ 97.36
+1.78%
$ 97,360 $ 30,355
Jan 14, 7 AM $ 95.66
+0.54%
$ 95,660 $ 30,788
Jan 14, 6 AM $ 95.15
-0.99%
$ 95,148 $ 31,029
Jan 14, 5 AM $ 95.88
+0.82%
$ 95,882 $ 30,954
Jan 14, 4 AM $ 95.1
+0.04%
$ 95,099 $ 30,922
Jan 14, 3 AM $ 95.06
+0.10%
$ 95,059 $ 30,746
Jan 14, 2 AM $ 94.96
+0.19%
$ 94,962 $ 30,703
Jan 14, 1 AM $ 94.78
+0.01%
$ 94,781 $ 30,588
Jan 14, 12 AM $ 94.77
-0.02%
$ 94,770 $ 30,433
Jan 13, 11 PM $ 94.79
-0.02%
$ 94,730 $ 30,206
Jan 13, 10 PM $ 94.81
+0.08%
$ 94,810 $ 30,637
Jan 13, 9 PM $ 94.74
-0.17%
$ 94,735 $ 30,670
Jan 13, 8 PM $ 94.9
+0.24%
$ 94,900 $ 30,546
Jan 13, 7 PM $ 94.68
+0.63%
$ 94,677 $ 30,667
Jan 13, 6 PM $ 94.09
+0.14%
$ 94,120 $ 30,938
Jan 13, 5 PM $ 93.94
-0.34%
$ 93,941 $ 30,903
Jan 13, 4 PM $ 94.26
+0.41%
$ 94,262 $ 30,921
Jan 13, 3 PM $ 93.88
+0.38%
$ 93,880 $ 31,057
Jan 13, 2 PM $ 93.53
-1.01%
$ 93,543 $ 31,029
Jan 13, 1 PM $ 94.48
-0.06%
$ 94,482 $ 33,674
Jan 13, 12 PM $ 94.54
-0.18%
$ 94,482 $ 33,609
Jan 13, 11 AM $ 94.65
+0.05%
$ 94,655 $ 33,565
Jan 13, 10 AM $ 94.61
+0.06%
$ 94,610 $ 33,839
Jan 13, 9 AM $ 94.56
-0.14%
$ 94,556 $ 34,267
Jan 13, 8 AM $ 94.69
+1.17%
$ 94,690 $ 32,606
Jan 13, 7 AM $ 93.59
+0.24%
$ 93,594 $ 31,609
Jan 13, 6 AM $ 93.37
-0.36%
$ 93,604 $ 31,292
Jan 13, 5 AM $ 93.71
+0.00%
$ 93,707 $ 31,260
Jan 13, 4 AM $ 93.61
+0.19%
$ 93,611 $ 31,210
Jan 13, 3 AM $ 93.43
-0.49%
$ 93,433 $ 31,210
Jan 13, 2 AM $ 93.89
-0.01%
$ 93,891 $ 31,283
Jan 13, 1 AM $ 93.9
+0.14%
$ 93,898 $ 31,400
Jan 13, 12 AM $ 93.77
-0.07%
$ 93,767 $ 31,774
Jan 12, 11 PM $ 93.83
-0.19%
$ 93,867 $ 32,020
Jan 12, 10 PM $ 94.01
+0.01%
$ 94,013 $ 31,866
Jan 12, 9 PM $ 93.98
-0.23%
$ 93,981 $ 32,035