AstraZeneca xStock Historical Data

AZNX Page 58
Download
Date Close Price change Market cap Trading volume
Feb 25, 8 AM $ 103.61
+0.54%
$ 103,614 $ 611,419
Feb 25, 7 AM $ 103.06
-0.47%
$ 103,061 $ 608,165
Feb 25, 6 AM $ 103.55
+0.32%
$ 103,552 $ 607,656
Feb 25, 5 AM $ 103.22
-1.67%
$ 103,220 $ 608,238
Feb 25, 4 AM $ 104.97
-0.75%
$ 104,973 $ 608,038
Feb 25, 3 AM $ 105.77
+0.77%
$ 105,768 $ 608,454
Feb 25, 2 AM $ 104.96
-0.07%
$ 104,960 $ 608,587
Feb 25, 1 AM $ 105.04
+1.22%
$ 105,038 $ 608,298
Feb 25, 12 AM $ 103.77
-0.74%
$ 103,770 $ 608,836
Feb 24, 11 PM $ 104.55
-0.24%
$ 104,550 $ 609,401
Feb 24, 10 PM $ 104.8
+1.84%
$ 104,805 $ 608,617
Feb 24, 9 PM $ 102.91
-2.21%
$ 102,912 $ 608,404
Feb 24, 8 PM $ 105.24
+2.63%
$ 105,241 $ 608,312
Feb 24, 7 PM $ 102.54
-2.39%
$ 102,540 $ 609,252
Feb 24, 6 PM $ 105.09
-0.06%
$ 105,090 $ 608,673
Feb 24, 5 PM $ 105.15
-0.51%
$ 105,151 $ 608,622
Feb 24, 4 PM $ 105.69
+1.90%
$ 105,690 $ 608,294
Feb 24, 3 PM $ 103.72
-0.97%
$ 103,720 $ 608,023
Feb 24, 2 PM $ 103.75
-2.54%
$ 103,746 $ 608,518
Feb 24, 1 PM $ 106.46
+1.34%
$ 106,461 $ 609,883
Feb 24, 12 PM $ 105.05
+0.32%
$ 105,053 $ 609,423
Feb 24, 11 AM $ 104.72
-0.92%
$ 104,720 $ 608,768
Feb 24, 10 AM $ 105.7
+1.34%
$ 105,697 $ 609,077
Feb 24, 9 AM $ 104.3
+1.05%
$ 104,296 $ 609,995
Feb 24, 8 AM $ 103.21
+1.88%
$ 103,212 $ 611,523
Feb 24, 7 AM $ 101.31
-1.67%
$ 101,312 $ 613,069
Feb 24, 6 AM $ 103.03
+0.18%
$ 103,031 $ 612,316
Feb 24, 5 AM $ 102.85
-2.56%
$ 102,850 $ 612,010
Feb 24, 4 AM $ 105.55
+5.65%
$ 105,550 $ 611,243
Feb 24, 3 AM $ 99.86
-4.38%
$ 99,858 $ 611,327
Feb 24, 2 AM $ 104.43
-0.46%
$ 104,429 $ 611,828
Feb 24, 1 AM $ 104.91
+2.71%
$ 104,911 $ 610,963
Feb 24, 12 AM $ 102.15
-1.48%
$ 102,146 $ 611,311
Feb 23, 11 PM $ 103.68
-2.90%
$ 103,684 $ 610,922
Feb 23, 10 PM $ 106.78
+4.31%
$ 106,780 $ 610,772
Feb 23, 9 PM $ 102.37
+0.36%
$ 102,372 $ 611,589
Feb 23, 8 PM $ 102.01
-0.53%
$ 102,010 $ 612,109
Feb 23, 7 PM $ 102.56
-0.38%
$ 102,558 $ 611,695
Feb 23, 6 PM $ 102.95
-0.35%
$ 102,946 $ 611,692
Feb 23, 5 PM $ 103.31
-0.50%
$ 103,309 $ 610,285
Feb 23, 4 PM $ 103.83
+1.14%
$ 103,829 $ 610,865
Feb 23, 3 PM $ 102.66
-1.00%
$ 102,661 $ 613,199
Feb 23, 2 PM $ 103.7
+4.51%
$ 103,700 $ 613,678
Feb 23, 1 PM $ 99.18
-3.77%
$ 99,180 $ 613,157
Feb 23, 12 PM $ 105.48
+2.82%
$ 105,480 $ 10,333
Feb 23, 11 AM $ 102.59
+1.38%
$ 102,588 $ 613,684
Feb 23, 10 AM $ 101.19
-0.81%
$ 101,187 $ 612,673
Feb 23, 9 AM $ 102.05
+1.97%
$ 102,048 $ 612,152
Feb 23, 8 AM $ 100.08
-4.31%
$ 100,077 $ 611,079
Feb 23, 7 AM $ 104.59
+0.55%
$ 104,589 $ 608,965