AstraZeneca xStock Historical Data

AZNX Page 63
Download
Date Close Price change Market cap Trading volume
Dec 8, 9 AM $ 91.07
+0.59%
$ 91,067 $ 125
Dec 8, 8 AM $ 90.53
+0.00%
$ 90,530 $ 2
Dec 8, 7 AM $ 90.53
+0.00%
$ 90,530 $ 2
Dec 8, 6 AM $ 90.53
+0.00%
$ 90,530 $ 2
Dec 8, 5 AM $ 90.53
+0.00%
$ 90,530 $ 2
Dec 8, 4 AM $ 90.53
+0.00%
$ 90,530 $ 2
Dec 5, 6 PM $ 90.45
+0.00%
$ 90,450 $ 864
Dec 5, 5 PM $ 90.45
+0.00%
$ 90,450 $ 886
Dec 5, 3 PM $ 91.02
-0.01%
$ 91,018 $ 612
Dec 5, 2 PM $ 91.03
+0.18%
$ 91,028 $ 573
Dec 5, 1 PM $ 90.87
-0.25%
$ 90,868 $ 541
Dec 5, 12 PM $ 91.1
+0.00%
$ 91,097 $ 550
Dec 5, 10 AM $ 90.51
+0.00%
$ 90,510 $ 252
Dec 5, 7 AM $ 90.48
+0.00%
$ 90,480 $ 252
Dec 5, 4 AM $ 89.84
+0.00%
$ 89,842 $ 221
Dec 5, 3 AM $ 89.84
+0.00%
$ 89,842 $ 221
Dec 5, 2 AM $ 89.84
+0.00%
$ 89,842 $ 221
Dec 5, 1 AM $ 89.84
+0.00%
$ 89,842 $ 221
Dec 5, 12 AM $ 89.84
+0.00%
$ 89,842 $ 221
Dec 4, 9 PM $ 89.75
+0.00%
$ 89,753 $ 221
Dec 4, 5 PM $ 90.67
+0.00%
$ 90,669 $ 152
Dec 4, 3 PM $ 90.67
+0.00%
$ 90,669 $ 202
Dec 4, 9 AM $ 91.43
+0.00%
$ 91,426 $ 216
Dec 4, 8 AM $ 91.43
+0.00%
$ 91,426 $ 216
Dec 4, 12 AM $ 95.46
+0.00%
$ 95,460 $ 137
Dec 3, 8 PM $ 95.46
+0.00%
$ 95,460 $ 242
Dec 3, 5 PM $ 90.92
+0.00%
$ 90,918 $ 423
Dec 3, 4 PM $ 91.87
+0.00%
$ 91,874 $ 390
Dec 3, 3 PM $ 91.87
+0.00%
$ 91,874 $ 439
Dec 3, 2 PM $ 91.87
+3.64%
$ 91,874 $ 439
Dec 3, 6 AM $ 91.25
+0.00%
$ 91,247 $ 573
Dec 3, 4 AM $ 91.25
+0.00%
$ 91,247 $ 645
Dec 3, 3 AM $ 91.25
+0.00%
$ 91,247 $ 645
Dec 2, 8 PM $ 89.51
+0.00%
$ 89,513 $ 650
Dec 2, 7 PM $ 89.46
+0.00%
$ 89,464 $ 539
Dec 2, 6 PM $ 90.54
-0.04%
$ 90,540 $ 489
Dec 2, 4 PM $ 90.11
-0.74%
$ 90,111 $ 488
Dec 2, 3 PM $ 90.78
+0.00%
$ 90,779 $ 1,417
Dec 2, 2 PM $ 90.78
+0.00%
$ 90,779 $ 1,417
Dec 2, 1 PM $ 90.78
+0.00%
$ 90,779 $ 8,565
Dec 2, 11 AM $ 90.72
+0.16%
$ 90,719 $ 21,017
Dec 2, 10 AM $ 90.96
+0.00%
$ 90,958 $ 20,912
Dec 2, 9 AM $ 90.96
+0.00%
$ 90,958 $ 24,301
Dec 2, 8 AM $ 90.96
-0.05%
$ 90,958 $ 36,338
Dec 2, 6 AM $ 90.03
-0.10%
$ 90,031 $ 36,224
Dec 2, 5 AM $ 90.12
+0.00%
$ 90,121 $ 36,159
Dec 2, 1 AM $ 90.72
+0.00%
$ 90,719 $ 43,224
Dec 1, 8 PM $ 90.72
+0.00%
$ 90,719 $ 43,224
Dec 1, 11 AM $ 90.64
+0.34%
$ 90,639 $ 35,738
Dec 1, 10 AM $ 90.33
+0.08%
$ 90,330 $ 22,392