AstraZeneca xStock Historical Data

AZNX Page 55
Download
Date Close Price change Market cap Trading volume
Dec 31, 7 PM $ 92.41
-0.04%
$ 92,410 $ 12,793
Dec 31, 6 PM $ 92.53
+0.09%
$ 92,530 $ 12,745
Dec 31, 5 PM $ 92.45
-0.06%
$ 92,450 $ 12,784
Dec 31, 4 PM $ 92.5
+0.16%
$ 92,501 $ 12,742
Dec 31, 3 PM $ 92.35
-0.06%
$ 92,352 $ 12,772
Dec 31, 2 PM $ 92.47
-0.08%
$ 92,470 $ 12,232
Dec 31, 1 PM $ 92.54
-0.09%
$ 92,540 $ 12,313
Dec 31, 12 PM $ 92.62
-0.08%
$ 92,620 $ 12,270
Dec 31, 11 AM $ 92.69
-0.28%
$ 92,690 $ 12,165
Dec 31, 10 AM $ 92.84
-0.34%
$ 92,836 $ 12,180
Dec 31, 9 AM $ 93.01
+0.15%
$ 93,010 $ 12,086
Dec 31, 8 AM $ 92.89
-0.55%
$ 92,893 $ 11,982
Dec 31, 7 AM $ 92.37
-0.59%
$ 92,370 $ 11,893
Dec 31, 6 AM $ 92.92
+0.70%
$ 92,920 $ 11,952
Dec 31, 5 AM $ 92.27
+0.03%
$ 92,270 $ 11,898
Dec 31, 4 AM $ 92.24
-0.66%
$ 92,244 $ 11,870
Dec 31, 3 AM $ 92.85
-0.15%
$ 92,854 $ 11,803
Dec 31, 2 AM $ 92.99
-0.07%
$ 92,989 $ 11,805
Dec 31, 1 AM $ 93.05
+1.08%
$ 93,050 $ 11,331
Dec 31, 12 AM $ 92.06
-0.54%
$ 92,060 $ 11,381
Dec 30, 11 PM $ 92.56
+0.93%
$ 92,560 $ 11,357
Dec 30, 10 PM $ 91.71
-0.94%
$ 91,710 $ 11,271
Dec 30, 9 PM $ 92.58
-0.25%
$ 92,580 $ 11,742
Dec 30, 8 PM $ 92.93
+0.04%
$ 93,020 $ 11,734
Dec 30, 7 PM $ 92.89
-0.04%
$ 92,930 $ 11,885
Dec 30, 6 PM $ 92.93
+0.04%
$ 92,930 $ 11,878
Dec 30, 5 PM $ 92.89
+0.03%
$ 92,890 $ 11,963
Dec 30, 4 PM $ 92.86
-0.25%
$ 92,863 $ 11,977
Dec 30, 3 PM $ 93.04
-0.04%
$ 93,038 $ 12,012
Dec 30, 2 PM $ 93.1
-0.13%
$ 93,097 $ 12,023
Dec 30, 1 PM $ 93.21
-0.01%
$ 93,214 $ 11,937
Dec 30, 12 PM $ 93.23
+0.06%
$ 93,226 $ 11,754
Dec 30, 11 AM $ 93.2
-0.10%
$ 93,197 $ 11,804
Dec 30, 10 AM $ 93.29
+0.33%
$ 93,290 $ 11,806
Dec 30, 9 AM $ 92.99
+0.05%
$ 93,067 $ 11,820
Dec 30, 8 AM $ 92.84
+0.06%
$ 92,840 $ 11,784
Dec 30, 7 AM $ 92.78
-0.04%
$ 92,780 $ 11,832
Dec 30, 6 AM $ 92.93
+0.12%
$ 92,930 $ 11,778
Dec 30, 5 AM $ 92.87
+0.05%
$ 92,870 $ 11,853
Dec 30, 4 AM $ 92.82
-0.10%
$ 92,820 $ 11,938
Dec 30, 3 AM $ 92.91
+0.00%
$ 92,910 $ 11,918
Dec 30, 2 AM $ 92.91
+0.00%
$ 92,910 $ 11,996
Dec 30, 1 AM $ 92.91
+0.12%
$ 92,910 $ 12,031
Dec 30, 12 AM $ 92.68
+0.24%
$ 92,680 $ 11,877
Dec 29, 11 PM $ 92.46
-0.24%
$ 92,460 $ 11,824
Dec 29, 10 PM $ 92.68
+0.13%
$ 92,680 $ 11,951
Dec 29, 9 PM $ 92.58
-0.30%
$ 92,580 $ 11,960
Dec 29, 8 PM $ 92.91
-0.24%
$ 92,910 $ 11,856
Dec 29, 7 PM $ 93.13
+0.11%
$ 93,130 $ 11,852
Dec 29, 6 PM $ 93.14
+0.16%
$ 93,137 $ 11,829