AstraZeneca xStock Historical Data

AZNX Page 67
Download
Date Close Price change Market cap Trading volume
Nov 3, 5 AM $ 82.61
+0.00%
$ 82,610 $ 530
Oct 31, 7 PM $ 81.89
+0.00%
$ 81,893 $ 44,524
Oct 31, 9 AM $ 82.75
+0.00%
$ 82,750 $ 38,911
Oct 31, 8 AM $ 82.75
+0.00%
$ 82,750 $ 38,911
Oct 31, 7 AM $ 82.75
+0.00%
$ 82,750 $ 39,010
Oct 31, 6 AM $ 83.16
+0.00%
$ 83,158 $ 39,010
Oct 31, 5 AM $ 83.16
+0.00%
$ 83,158 $ 39,147
Oct 31, 4 AM $ 83.16
+0.00%
$ 83,158 $ 39,147
Oct 31, 3 AM $ 82.75
+0.00%
$ 82,750 $ 39,147
Oct 31, 2 AM $ 82.75
+0.00%
$ 82,750 $ 38,943
Oct 30, 5 PM $ 82.96
+0.90%
$ 82,959 $ 3,058
Oct 30, 1 PM $ 82.4
+0.00%
$ 82,401 $ 1,804
Oct 30, 12 PM $ 82.4
+0.00%
$ 82,401 $ 1,777
Oct 30, 11 AM $ 83.36
+0.00%
$ 83,357 $ 1,777
Oct 30, 10 AM $ 83.36
+0.00%
$ 83,357 $ 1,802
Oct 30, 9 AM $ 83.36
+0.00%
$ 83,357 $ 1,823
Oct 30, 9 AM $ 83.36
+0.00%
$ 83,357 $ 1,823
Oct 30, 8 AM $ 83.36
+0.00%
$ 83,357 $ 1,823
Oct 30, 8 AM $ 83.36
+0.00%
$ 83,357 $ 1,823
Oct 30, 7 AM $ 83.36
-0.07%
$ 83,357 $ 1,823
Oct 30, 7 AM $ 83.36
-0.07%
$ 83,357 $ 1,823
Oct 30, 4 AM $ 83.42
+0.00%
$ 83,417 $ 1,725
Oct 30, 4 AM $ 83.42
+0.00%
$ 83,417 $ 1,725
Oct 29, 10 PM $ 83.42
+0.00%
$ 83,417 $ 1,725
Oct 29, 10 PM $ 83.42
+0.00%
$ 83,417 $ 1,725
Oct 29, 6 PM $ 82.33
+0.00%
$ 82,331 $ 2,503
Oct 29, 6 PM $ 82.33
+0.00%
$ 82,331 $ 2,503
Oct 29, 5 PM $ 82.41
-0.11%
$ 82,411 $ 2,551
Oct 29, 5 PM $ 82.41
-0.11%
$ 82,411 $ 2,551
Oct 29, 4 PM $ 82.5
-0.22%
$ 82,501 $ 2,508
Oct 29, 4 PM $ 82.5
-0.22%
$ 82,501 $ 2,508
Oct 29, 3 PM $ 83.19
+0.00%
$ 83,188 $ 1,126
Oct 29, 3 PM $ 83.19
+0.00%
$ 83,188 $ 1,126
Oct 29, 9 AM $ 83.68
-1.00%
$ 83,676 $ 1,518
Oct 29, 9 AM $ 83.68
-1.00%
$ 83,676 $ 1,518
Oct 29, 6 AM $ 84.52
+0.00%
$ 84,523 $ 1,535
Oct 29, 6 AM $ 84.52
+0.00%
$ 84,523 $ 1,535
Oct 29, 3 AM $ 84.52
+0.00%
$ 84,523 $ 1,535
Oct 29, 3 AM $ 84.52
+0.00%
$ 84,523 $ 1,535
Oct 29, 2 AM $ 84.52
+0.00%
$ 84,523 $ 1,559
Oct 28, 9 PM $ 84.52
+0.00%
$ 84,523 $ 1,559
Oct 28, 8 PM $ 82.88
+0.00%
$ 82,879 $ 1,559
Oct 28, 7 PM $ 82.58
+0.00%
$ 82,580 $ 1,381
Oct 28, 6 PM $ 81.7
+0.00%
$ 81,704 $ 1,119
Oct 28, 3 PM $ 82.72
+0.00%
$ 82,720 $ 1,320
Oct 28, 2 PM $ 83.78
-0.58%
$ 83,776 $ 1,927
Oct 28, 1 PM $ 84.26
+0.00%
$ 84,264 $ 1,901
Oct 28, 10 AM $ 83.47
-0.73%
$ 83,467 $ 2,266
Oct 28, 9 AM $ 84.08
+0.00%
$ 84,084 $ 2,005
Oct 28, 6 AM $ 83.64
+0.00%
$ 83,636 $ 2,032