AstraZeneca xStock Historical Data

AZNX Page 52
Download
Date Close Price change Market cap Trading volume
Jan 6, 8 PM $ 95.45
+0.46%
$ 95,400 $ 36,102
Jan 6, 7 PM $ 95.01
+0.48%
$ 95,010 $ 36,072
Jan 6, 6 PM $ 94.56
-0.12%
$ 94,556 $ 36,570
Jan 6, 5 PM $ 94.67
+0.56%
$ 94,670 $ 36,551
Jan 6, 4 PM $ 94.14
+0.28%
$ 94,140 $ 25,942
Jan 6, 3 PM $ 93.88
+0.05%
$ 93,876 $ 25,948
Jan 6, 2 PM $ 93.58
+0.82%
$ 93,580 $ 15,535
Jan 6, 1 PM $ 92.82
+1.08%
$ 92,820 $ 15,711
Jan 6, 12 PM $ 91.83
+0.00%
$ 91,830 $ 15,746
Jan 6, 11 AM $ 91.83
-0.20%
$ 91,830 $ 15,550
Jan 6, 10 AM $ 92.02
-0.13%
$ 92,016 $ 15,719
Jan 6, 9 AM $ 92.09
+0.50%
$ 92,086 $ 14,496
Jan 6, 8 AM $ 91.63
-0.65%
$ 91,627 $ 14,662
Jan 6, 7 AM $ 92.23
+0.33%
$ 92,225 $ 14,630
Jan 6, 6 AM $ 91.93
+0.89%
$ 91,946 $ 14,685
Jan 6, 5 AM $ 91.12
-0.55%
$ 91,118 $ 14,779
Jan 6, 4 AM $ 91.62
+0.83%
$ 91,620 $ 14,783
Jan 6, 3 AM $ 90.87
-0.79%
$ 90,870 $ 13,559
Jan 6, 2 AM $ 91.59
+0.17%
$ 90,790 $ 13,577
Jan 6, 1 AM $ 91.43
-0.20%
$ 91,430 $ 13,449
Jan 6, 12 AM $ 91.61
-0.13%
$ 91,610 $ 13,511
Jan 5, 11 PM $ 91.73
+0.00%
$ 91,726 $ 13,506
Jan 5, 10 PM $ 91.73
+0.13%
$ 91,730 $ 13,400
Jan 5, 9 PM $ 91.61
+0.07%
$ 91,730 $ 13,353
Jan 5, 8 PM $ 91.55
+0.27%
$ 91,650 $ 13,322
Jan 5, 7 PM $ 91.36
+0.07%
$ 91,360 $ 13,296
Jan 5, 6 PM $ 91.27
+0.63%
$ 91,270 $ 12,806
Jan 5, 5 PM $ 90.7
+0.00%
$ 90,700 $ 12,642
Jan 5, 4 PM $ 90.7
-0.17%
$ 90,700 $ 12,747
Jan 5, 3 PM $ 90.85
-0.76%
$ 90,850 $ 12,721
Jan 5, 2 PM $ 91.63
+0.32%
$ 91,630 $ 12,669
Jan 5, 1 PM $ 91.34
+0.08%
$ 91,440 $ 12,598
Jan 5, 12 PM $ 91.38
+0.46%
$ 91,377 $ 12,558
Jan 5, 11 AM $ 90.96
-0.31%
$ 90,960 $ 12,615
Jan 5, 10 AM $ 91.25
+0.02%
$ 91,247 $ 12,420
Jan 5, 9 AM $ 91.23
-0.09%
$ 91,227 $ 12,389
Jan 5, 8 AM $ 91.31
-1.21%
$ 91,310 $ 12,198
Jan 5, 7 AM $ 92.42
-0.46%
$ 92,424 $ 12,167
Jan 5, 6 AM $ 92.25
+0.26%
$ 92,250 $ 12,525
Jan 5, 5 AM $ 91.97
-1.33%
$ 91,970 $ 12,396
Jan 5, 4 AM $ 93.21
+2.14%
$ 93,211 $ 12,351
Jan 5, 3 AM $ 91.12
-0.73%
$ 91,122 $ 12,329
Jan 5, 2 AM $ 91.79
-0.23%
$ 91,789 $ 12,345
Jan 5, 1 AM $ 92
-0.68%
$ 92,000 $ 11,964
Jan 5, 12 AM $ 92.88
+0.33%
$ 92,880 $ 11,889
Jan 4, 11 PM $ 92.57
+0.89%
$ 92,570 $ 11,882
Jan 4, 10 PM $ 91.75
-1.22%
$ 91,750 $ 11,877
Jan 4, 9 PM $ 92.88
+0.55%
$ 92,880 $ 11,879
Jan 4, 8 PM $ 92.35
-0.57%
$ 92,350 $ 11,938
Jan 4, 7 PM $ 92.88
+0.90%
$ 92,880 $ 11,903