AstraZeneca xStock Historical Data

AZNX Page 5
Download
Date Close Price change Market cap Trading volume
Aug 6, 4 PM $ 81.69
-0.07%
$ 81,687 $ 99,288
Aug 6, 3 PM $ 81.75
-0.31%
$ 81,745 $ 99,767
Aug 6, 2 PM $ 82
+0.07%
$ 81,998 $ 100,192
Aug 6, 1 PM $ 81.94
+0.36%
$ 81,940 $ 93,724
Aug 6, 12 PM $ 81.81
-0.51%
$ 81,811 $ 94,908
Aug 6, 11 AM $ 82.23
-0.14%
$ 82,234 $ 109,517
Aug 6, 10 AM $ 82.25
-0.11%
$ 82,249 $ 94,976
Aug 6, 9 AM $ 82.34
-0.01%
$ 82,341 $ 100,848
Aug 6, 8 AM $ 82.35
+0.45%
$ 82,353 $ 101,206
Aug 6, 7 AM $ 81.98
+0.21%
$ 81,985 $ 102,683
Aug 6, 6 AM $ 81.81
+0.13%
$ 81,806 $ 102,143
Aug 6, 5 AM $ 81.7
+0.13%
$ 81,698 $ 102,091
Aug 6, 4 AM $ 81.6
+0.10%
$ 81,595 $ 101,550
Aug 6, 3 AM $ 81.46
-0.03%
$ 81,461 $ 101,621
Aug 6, 2 AM $ 81.48
-0.71%
$ 81,484 $ 101,155
Aug 6, 1 AM $ 82.07
+0.32%
$ 82,070 $ 100,573
Aug 6, 12 AM $ 81.81
+0.10%
$ 81,806 $ 99,920
Aug 5, 11 PM $ 81.72
-0.03%
$ 81,722 $ 102,011
Aug 5, 10 PM $ 81.74
-0.82%
$ 81,744 $ 102,064
Aug 5, 9 PM $ 82.42
+0.26%
$ 82,421 $ 102,005
Aug 5, 8 PM $ 82.21
+0.66%
$ 82,208 $ 103,464
Aug 5, 7 PM $ 81.67
-0.32%
$ 81,672 $ 104,331
Aug 5, 6 PM $ 81.93
-0.09%
$ 81,932 $ 103,669
Aug 5, 5 PM $ 82.01
+0.23%
$ 82,005 $ 104,519
Aug 5, 4 PM $ 81.81
-0.10%
$ 81,813 $ 100,100
Aug 5, 3 PM $ 81.9
+0.07%
$ 81,896 $ 99,383
Aug 5, 2 PM $ 81.84
-0.03%
$ 81,837 $ 98,143
Aug 5, 1 PM $ 81.86
-0.69%
$ 81,863 $ 92,945
Aug 5, 12 PM $ 82.43
+3.95%
$ 82,428 $ 99,391
Aug 5, 11 AM $ 79.3
-0.33%
$ 79,297 $ 99,807
Aug 5, 10 AM $ 79.56
-0.18%
$ 79,563 $ 99,210
Aug 5, 9 AM $ 79.71
+0.50%
$ 79,708 $ 93,611
Aug 5, 8 AM $ 79.28
-0.05%
$ 79,277 $ 93,881
Aug 5, 7 AM $ 79.32
-0.28%
$ 79,319 $ 92,164
Aug 5, 6 AM $ 79.54
-0.14%
$ 79,541 $ 92,824
Aug 5, 5 AM $ 79.65
-0.16%
$ 79,651 $ 93,160
Aug 5, 4 AM $ 79.78
-0.12%
$ 79,781 $ 94,865
Aug 5, 3 AM $ 79.88
+0.50%
$ 79,877 $ 94,506
Aug 5, 2 AM $ 79.48
-0.63%
$ 79,481 $ 94,233
Aug 5, 1 AM $ 79.98
-0.13%
$ 79,981 $ 94,786
Aug 5, 12 AM $ 80.09
+0.95%
$ 80,086 $ 95,093
Aug 4, 11 PM $ 79.33
-0.26%
$ 79,333 $ 93,350
Aug 4, 10 PM $ 79.54
-0.09%
$ 79,539 $ 93,112
Aug 4, 9 PM $ 79.61
+1.40%
$ 79,607 $ 92,678
Aug 4, 8 PM $ 78.51
-0.26%
$ 78,510 $ 92,615
Aug 4, 7 PM $ 78.71
-0.08%
$ 78,713 $ 94,207
Aug 4, 6 PM $ 78.78
+0.04%
$ 78,776 $ 93,979
Aug 4, 5 PM $ 78.74
-0.76%
$ 78,742 $ 93,196
Aug 4, 4 PM $ 79.35
-0.68%
$ 79,346 $ 92,302
Aug 4, 3 PM $ 79.89
+0.33%
$ 79,887 $ 96,865