AstraZeneca xStock Historical Data

AZNX Page 71
Download
Date Close Price change Market cap Trading volume
Jan 29, 8 PM $ 93.05
-0.21%
$ 93,049 $ 616,809
Jan 29, 7 PM $ 93.24
+0.03%
$ 93,215 $ 616,650
Jan 29, 6 PM $ 93.21
+0.02%
$ 93,214 $ 617,537
Jan 29, 5 PM $ 93.2
+0.01%
$ 93,200 $ 617,405
Jan 29, 4 PM $ 93.19
+0.00%
$ 93,190 $ 618,016
Jan 29, 3 PM $ 93.19
-0.53%
$ 93,190 $ 618,611
Jan 29, 2 PM $ 93.68
+0.03%
$ 93,683 $ 620,008
Jan 29, 1 PM $ 93.66
+0.29%
$ 93,657 $ 619,612
Jan 29, 12 PM $ 93.38
+0.22%
$ 93,383 $ 619,031
Jan 29, 11 AM $ 93.18
-0.60%
$ 93,181 $ 619,648
Jan 29, 10 AM $ 93.74
+0.89%
$ 93,744 $ 620,019
Jan 29, 9 AM $ 92.91
-1.46%
$ 92,912 $ 620,085
Jan 29, 8 AM $ 94.29
-0.14%
$ 94,291 $ 620,394
Jan 29, 7 AM $ 94.43
+1.52%
$ 94,426 $ 621,313
Jan 29, 6 AM $ 93.01
+0.16%
$ 93,009 $ 620,761
Jan 29, 5 AM $ 92.86
-1.26%
$ 92,819 $ 620,558
Jan 29, 4 AM $ 94.04
-0.50%
$ 94,040 $ 620,510
Jan 29, 3 AM $ 94.51
-0.20%
$ 94,562 $ 619,882
Jan 29, 2 AM $ 94.7
+2.79%
$ 94,698 $ 620,376
Jan 29, 1 AM $ 92.13
-1.97%
$ 92,128 $ 621,894
Jan 29, 12 AM $ 93.98
-0.27%
$ 93,977 $ 621,567
Jan 28, 11 PM $ 94.24
+0.54%
$ 94,235 $ 621,417
Jan 28, 10 PM $ 93.73
-0.55%
$ 93,729 $ 622,192
Jan 28, 9 PM $ 94.25
+0.73%
$ 94,249 $ 621,279
Jan 28, 8 PM $ 93.57
-0.23%
$ 93,570 $ 621,339
Jan 28, 7 PM $ 93.79
+0.02%
$ 93,790 $ 620,754
Jan 28, 6 PM $ 93.77
-0.28%
$ 93,771 $ 619,913
Jan 28, 5 PM $ 94.04
+0.30%
$ 94,036 $ 619,911
Jan 28, 4 PM $ 93.76
-0.11%
$ 93,758 $ 619,713
Jan 28, 3 PM $ 93.86
-0.28%
$ 93,862 $ 619,169
Jan 28, 2 PM $ 94.13
-0.60%
$ 94,172 $ 618,832
Jan 28, 1 PM $ 94.7
-1.24%
$ 94,698 $ 619,264
Jan 28, 12 PM $ 95.89
+1.32%
$ 95,886 $ 620,785
Jan 28, 11 AM $ 94.64
-0.88%
$ 94,640 $ 620,634
Jan 28, 10 AM $ 95.48
-0.01%
$ 95,481 $ 621,818
Jan 28, 9 AM $ 95.49
+0.52%
$ 95,490 $ 621,846
Jan 28, 8 AM $ 94.99
-1.31%
$ 94,992 $ 620,073
Jan 28, 7 AM $ 96.25
-0.24%
$ 96,249 $ 618,993
Jan 28, 6 AM $ 96.48
+0.99%
$ 96,478 $ 619,538
Jan 28, 5 AM $ 95.54
-0.39%
$ 95,536 $ 618,914
Jan 28, 4 AM $ 95.91
+0.40%
$ 95,911 $ 619,766
Jan 28, 3 AM $ 95.53
-0.42%
$ 95,529 $ 620,241
Jan 28, 2 AM $ 95.93
-0.57%
$ 95,929 $ 620,187
Jan 28, 1 AM $ 96.48
+0.20%
$ 96,480 $ 620,036
Jan 28, 12 AM $ 96.28
-0.50%
$ 96,281 $ 620,742
Jan 27, 11 PM $ 96.76
-2.07%
$ 96,761 $ 619,120
Jan 27, 10 PM $ 98.81
+2.46%
$ 98,808 $ 619,150
Jan 27, 9 PM $ 96.44
+0.48%
$ 96,437 $ 619,531
Jan 27, 8 PM $ 95.98
+0.30%
$ 95,977 $ 620,219
Jan 27, 7 PM $ 95.69
-0.07%
$ 95,689 $ 620,957