AstraZeneca xStock Historical Data

AZNX Page 70
Download
Date Close Price change Market cap Trading volume
Jan 31, 8 PM $ 92.76
-0.06%
$ 92,779 $ 613,843
Jan 31, 7 PM $ 92.82
+0.06%
$ 92,820 $ 612,639
Jan 31, 6 PM $ 92.74
-1.09%
$ 92,741 $ 611,906
Jan 31, 5 PM $ 93.77
-0.04%
$ 93,767 $ 613,080
Jan 31, 4 PM $ 93.81
+1.10%
$ 93,806 $ 613,329
Jan 31, 3 PM $ 92.78
-1.10%
$ 92,779 $ 614,001
Jan 31, 2 PM $ 93.81
+0.07%
$ 93,810 $ 613,839
Jan 31, 1 PM $ 93.75
+0.99%
$ 93,768 $ 612,772
Jan 31, 12 PM $ 92.83
-1.04%
$ 92,829 $ 613,484
Jan 31, 11 AM $ 93.82
+0.01%
$ 93,820 $ 610,932
Jan 31, 10 AM $ 93.81
+0.00%
$ 93,807 $ 610,614
Jan 31, 9 AM $ 93.81
+1.14%
$ 93,811 $ 611,162
Jan 31, 8 AM $ 92.75
+0.00%
$ 92,749 $ 611,649
Jan 31, 7 AM $ 92.75
+0.04%
$ 92,753 $ 611,461
Jan 31, 6 AM $ 92.72
-0.02%
$ 92,721 $ 611,221
Jan 31, 5 AM $ 92.74
-1.10%
$ 92,744 $ 611,706
Jan 31, 4 AM $ 93.77
+1.04%
$ 93,772 $ 611,941
Jan 31, 3 AM $ 92.81
+0.18%
$ 92,809 $ 612,201
Jan 31, 2 AM $ 92.65
-1.22%
$ 92,645 $ 611,862
Jan 31, 1 AM $ 93.79
+1.13%
$ 93,791 $ 612,887
Jan 31, 12 AM $ 92.74
-2.19%
$ 92,739 $ 612,779
Jan 30, 11 PM $ 94.82
+1.76%
$ 94,815 $ 613,160
Jan 30, 10 PM $ 93.17
-1.71%
$ 93,171 $ 613,017
Jan 30, 9 PM $ 94.79
+1.98%
$ 94,790 $ 612,641
Jan 30, 8 PM $ 92.95
-0.87%
$ 92,951 $ 612,734
Jan 30, 7 PM $ 93.77
+0.50%
$ 93,767 $ 614,286
Jan 30, 6 PM $ 93.3
-0.22%
$ 93,300 $ 613,978
Jan 30, 5 PM $ 93.5
+0.05%
$ 93,502 $ 613,675
Jan 30, 4 PM $ 93.45
+0.32%
$ 93,452 $ 613,304
Jan 30, 3 PM $ 93.15
-0.26%
$ 93,154 $ 612,183
Jan 30, 2 PM $ 93.4
+0.05%
$ 93,401 $ 612,070
Jan 30, 1 PM $ 93.35
-0.13%
$ 93,350 $ 612,813
Jan 30, 12 PM $ 93.47
-0.26%
$ 93,470 $ 612,942
Jan 30, 11 AM $ 93.72
-0.18%
$ 93,718 $ 615,396
Jan 30, 10 AM $ 93.89
+0.88%
$ 93,890 $ 615,267
Jan 30, 9 AM $ 93.07
-1.02%
$ 93,067 $ 614,843
Jan 30, 8 AM $ 94.03
-0.62%
$ 94,030 $ 614,747
Jan 30, 7 AM $ 94.62
+2.59%
$ 94,617 $ 615,145
Jan 30, 6 AM $ 92.23
-0.05%
$ 92,231 $ 615,788
Jan 30, 5 AM $ 92.27
+0.01%
$ 92,275 $ 616,247
Jan 30, 4 AM $ 92.26
-1.74%
$ 92,262 $ 616,807
Jan 30, 3 AM $ 93.9
+1.53%
$ 93,898 $ 615,990
Jan 30, 2 AM $ 92.48
-1.44%
$ 92,481 $ 615,760
Jan 30, 1 AM $ 93.84
+0.23%
$ 93,837 $ 615,341
Jan 30, 12 AM $ 93.62
-0.54%
$ 93,624 $ 615,803
Jan 29, 11 PM $ 94.13
+0.26%
$ 94,130 $ 616,614
Jan 29, 10 PM $ 93.89
+0.43%
$ 93,889 $ 616,153
Jan 29, 9 PM $ 93.49
+0.47%
$ 93,489 $ 616,282
Jan 29, 8 PM $ 93.05
-0.21%
$ 93,049 $ 616,809
Jan 29, 7 PM $ 93.24
+0.03%
$ 93,215 $ 616,650