AstraZeneca xStock Historical Data

AZNX Page 59
Download
Date Close Price change Market cap Trading volume
Dec 23, 8 PM $ 92.5
+0.22%
$ 92,500 $ 13,446
Dec 23, 7 PM $ 92.3
-0.06%
$ 92,300 $ 13,424
Dec 23, 6 PM $ 92.36
-0.16%
$ 92,360 $ 13,473
Dec 23, 5 PM $ 92.51
-0.08%
$ 92,510 $ 13,495
Dec 23, 4 PM $ 92.58
-0.05%
$ 92,580 $ 13,421
Dec 23, 3 PM $ 92.66
-0.36%
$ 92,660 $ 13,480
Dec 23, 2 PM $ 92.99
+0.22%
$ 92,990 $ 13,550
Dec 23, 1 PM $ 92.79
-0.35%
$ 92,790 $ 13,639
Dec 23, 12 PM $ 93.16
+0.17%
$ 93,160 $ 13,685
Dec 23, 11 AM $ 93
+0.07%
$ 93,000 $ 13,713
Dec 23, 10 AM $ 93
-0.04%
$ 92,997 $ 13,715
Dec 23, 9 AM $ 93.03
+1.02%
$ 93,030 $ 13,730
Dec 23, 8 AM $ 92.09
-0.47%
$ 92,092 $ 13,783
Dec 23, 7 AM $ 92.53
+0.23%
$ 92,525 $ 13,525
Dec 23, 6 AM $ 92.32
+0.03%
$ 92,317 $ 13,510
Dec 23, 5 AM $ 92.29
-0.16%
$ 92,290 $ 13,346
Dec 23, 4 AM $ 92.43
+0.00%
$ 92,434 $ 13,402
Dec 23, 3 AM $ 92.43
+0.36%
$ 92,434 $ 13,338
Dec 23, 2 AM $ 92.11
+0.23%
$ 92,105 $ 13,421
Dec 23, 1 AM $ 91.61
-0.59%
$ 91,609 $ 12,904
Dec 23, 12 AM $ 92.15
+0.70%
$ 92,150 $ 13,013
Dec 22, 11 PM $ 91.17
-0.90%
$ 91,174 $ 12,864
Dec 22, 10 PM $ 92
+1.05%
$ 92,000 $ 12,794
Dec 22, 9 PM $ 91.04
-0.84%
$ 91,040 $ 12,728
Dec 22, 8 PM $ 91.94
+0.25%
$ 91,941 $ 12,731
Dec 22, 7 PM $ 91.71
-0.18%
$ 91,708 $ 12,676
Dec 22, 6 PM $ 91.87
-0.16%
$ 91,870 $ 12,683
Dec 22, 5 PM $ 92.02
-0.01%
$ 92,020 $ 12,734
Dec 22, 4 PM $ 92.03
+0.17%
$ 92,030 $ 12,670
Dec 22, 3 PM $ 91.87
+0.32%
$ 91,873 $ 12,606
Dec 22, 2 PM $ 91.73
+0.29%
$ 91,728 $ 12,603
Dec 22, 1 PM $ 91.46
-0.31%
$ 91,462 $ 12,466
Dec 22, 12 PM $ 91.75
+0.05%
$ 91,747 $ 12,248
Dec 22, 11 AM $ 91.7
-0.10%
$ 91,698 $ 12,226
Dec 22, 10 AM $ 91.8
+0.24%
$ 91,799 $ 12,206
Dec 22, 9 AM $ 91.58
+0.30%
$ 91,580 $ 12,242
Dec 22, 8 AM $ 91.76
+0.00%
$ 91,760 $ 12,083
Dec 22, 7 AM $ 91.76
+0.13%
$ 91,760 $ 12,045
Dec 22, 6 AM $ 91.64
+0.54%
$ 91,641 $ 12,003
Dec 22, 5 AM $ 91.15
-0.67%
$ 91,145 $ 12,027
Dec 22, 4 AM $ 91.76
+0.00%
$ 91,759 $ 11,924
Dec 22, 3 AM $ 91.76
+0.12%
$ 91,759 $ 11,907
Dec 22, 2 AM $ 91.65
+0.00%
$ 91,650 $ 11,857
Dec 22, 1 AM $ 91.65
-1.15%
$ 91,650 $ 11,740
Dec 22, 12 AM $ 92.72
+1.17%
$ 92,720 $ 11,520
Dec 21, 11 PM $ 91.65
-1.15%
$ 91,650 $ 11,595
Dec 21, 10 PM $ 92.72
+0.00%
$ 92,720 $ 11,609
Dec 21, 9 PM $ 92.72
+0.00%
$ 92,720 $ 11,554
Dec 21, 8 PM $ 92.72
+1.17%
$ 92,720 $ 11,565
Dec 21, 7 PM $ 91.65
+0.00%
$ 91,650 $ 11,582