AstraZeneca xStock Historical Data

AZNX Page 61
Download
Date Close Price change Market cap Trading volume
Dec 19, 7 PM $ 92.09
+0.18%
$ 92,090 $ 12,852
Dec 19, 6 PM $ 91.92
-0.18%
$ 91,923 $ 12,888
Dec 19, 5 PM $ 92.09
+0.09%
$ 92,088 $ 12,929
Dec 19, 4 PM $ 91.9
+0.29%
$ 91,904 $ 13,033
Dec 19, 3 PM $ 91.64
+0.47%
$ 91,642 $ 12,918
Dec 19, 2 PM $ 91.21
+0.25%
$ 91,182 $ 12,690
Dec 19, 1 PM $ 90.99
-0.18%
$ 90,986 $ 12,742
Dec 19, 12 PM $ 91.15
-0.02%
$ 91,152 $ 12,690
Dec 19, 11 AM $ 91.17
-0.09%
$ 91,201 $ 12,748
Dec 19, 10 AM $ 91.26
-0.09%
$ 91,255 $ 12,521
Dec 19, 9 AM $ 91.33
+0.48%
$ 91,354 $ 12,326
Dec 19, 8 AM $ 90.9
+0.02%
$ 90,901 $ 12,314
Dec 19, 7 AM $ 90.63
-0.26%
$ 90,630 $ 12,304
Dec 19, 6 AM $ 90.87
+0.23%
$ 90,870 $ 12,294
Dec 19, 5 AM $ 90.66
+0.00%
$ 90,660 $ 12,325
Dec 19, 4 AM $ 90.66
+0.00%
$ 90,660 $ 12,263
Dec 19, 3 AM $ 90.66
-0.23%
$ 90,660 $ 12,215
Dec 19, 2 AM $ 90.87
+1.18%
$ 90,870 $ 12,224
Dec 19, 1 AM $ 90.29
-0.13%
$ 90,290 $ 12,200
Dec 19, 12 AM $ 89.99
-0.24%
$ 89,990 $ 12,081
Dec 18, 11 PM $ 90.21
+0.00%
$ 90,210 $ 12,096
Dec 18, 10 PM $ 90.21
-0.33%
$ 90,200 $ 12,071
Dec 18, 9 PM $ 90.51
-0.60%
$ 90,510 $ 12,075
Dec 18, 8 PM $ 91.06
-0.33%
$ 91,060 $ 11,971
Dec 18, 7 PM $ 91.36
+0.24%
$ 91,360 $ 11,948
Dec 18, 6 PM $ 91.14
+0.07%
$ 91,140 $ 11,859
Dec 18, 5 PM $ 91.08
-0.21%
$ 91,080 $ 11,770
Dec 18, 4 PM $ 91.27
+0.42%
$ 91,270 $ 11,724
Dec 18, 3 PM $ 90.84
+0.09%
$ 90,841 $ 11,724
Dec 18, 2 PM $ 90.85
+0.52%
$ 90,851 $ 11,790
Dec 18, 1 PM $ 90.38
-0.26%
$ 90,381 $ 11,778
Dec 18, 12 PM $ 90.62
+0.19%
$ 90,621 $ 11,833
Dec 18, 11 AM $ 90.45
+0.00%
$ 90,451 $ 11,806
Dec 18, 10 AM $ 90.54
+0.07%
$ 90,541 $ 11,950
Dec 18, 9 AM $ 90.48
-0.33%
$ 90,482 $ 11,932
Dec 18, 8 AM $ 90.78
-0.18%
$ 90,781 $ 11,902
Dec 18, 7 AM $ 91.43
+0.22%
$ 91,429 $ 11,811
Dec 18, 4 AM $ 91.23
+0.00%
$ 91,227 $ 38
Dec 18, 1 AM $ 91.23
+0.00%
$ 91,227 $ 38
Dec 17, 8 PM $ 91.23
+0.00%
$ 91,227 $ 38
Dec 17, 4 PM $ 91.23
+0.00%
$ 91,227 $ 169
Dec 17, 3 PM $ 91.23
+0.00%
$ 91,227 $ 189
Dec 17, 2 PM $ 91.23
+0.00%
$ 91,227 $ 189
Dec 17, 1 PM $ 91.23
+0.24%
$ 91,227 $ 189
Dec 17, 10 AM $ 90.63
+0.00%
$ 90,629 $ 220
Dec 17, 4 AM $ 90.63
+0.00%
$ 90,629 $ 202
Dec 16, 7 PM $ 90.63
+0.00%
$ 90,629 $ 250
Dec 16, 5 PM $ 90.77
+0.00%
$ 90,769 $ 250
Dec 16, 4 PM $ 90.79
-0.02%
$ 90,789 $ 239
Dec 16, 3 PM $ 90.33
-0.66%
$ 90,330 $ 119