AstraZeneca xStock Historical Data

AZNX Page 72
Download
Date Close Price change Market cap Trading volume
Jan 27, 7 PM $ 95.69
-0.07%
$ 95,689 $ 620,957
Jan 27, 6 PM $ 95.75
-0.03%
$ 95,750 $ 621,662
Jan 27, 5 PM $ 95.78
-0.26%
$ 95,779 $ 622,447
Jan 27, 4 PM $ 96.03
-0.41%
$ 96,030 $ 623,155
Jan 27, 3 PM $ 96.42
+0.71%
$ 96,420 $ 622,926
Jan 27, 2 PM $ 95.74
-0.56%
$ 95,743 $ 622,031
Jan 27, 1 PM $ 96.28
+1.46%
$ 96,278 $ 621,606
Jan 27, 12 PM $ 94.89
+0.15%
$ 94,891 $ 622,076
Jan 27, 11 AM $ 94.75
-0.18%
$ 94,745 $ 622,012
Jan 27, 10 AM $ 94.92
+0.15%
$ 94,915 $ 621,572
Jan 27, 9 AM $ 94.78
-0.05%
$ 94,777 $ 620,601
Jan 27, 8 AM $ 94.82
+0.59%
$ 94,820 $ 621,644
Jan 27, 7 AM $ 94.28
+0.23%
$ 94,279 $ 622,578
Jan 27, 6 AM $ 94.06
+0.56%
$ 94,064 $ 623,038
Jan 27, 5 AM $ 93.54
+0.35%
$ 93,545 $ 623,803
Jan 27, 4 AM $ 93.22
-0.77%
$ 93,223 $ 622,954
Jan 27, 3 AM $ 93.95
-0.11%
$ 93,950 $ 623,332
Jan 27, 2 AM $ 94.05
+0.22%
$ 94,051 $ 623,162
Jan 27, 1 AM $ 93.85
-0.99%
$ 93,848 $ 622,330
Jan 27, 12 AM $ 94.79
+0.92%
$ 94,792 $ 622,590
Jan 26, 11 PM $ 93.93
-0.20%
$ 93,930 $ 622,674
Jan 26, 10 PM $ 94.11
-0.09%
$ 94,114 $ 623,051
Jan 26, 9 PM $ 94.2
-0.64%
$ 94,209 $ 622,919
Jan 26, 8 PM $ 94.81
+0.76%
$ 94,809 $ 621,299
Jan 26, 7 PM $ 94.1
-0.72%
$ 94,098 $ 620,411
Jan 26, 6 PM $ 94.78
+0.00%
$ 94,785 $ 619,611
Jan 26, 5 PM $ 94.79
-0.03%
$ 94,789 $ 619,611
Jan 26, 4 PM $ 94.82
+0.08%
$ 94,817 $ 619,557
Jan 26, 3 PM $ 94.74
+0.02%
$ 94,740 $ 620,219
Jan 26, 2 PM $ 94.72
+2.93%
$ 94,721 $ 620,244
Jan 26, 1 PM $ 92.02
-1.25%
$ 92,021 $ 620,243
Jan 26, 12 PM $ 93.19
+1.28%
$ 93,189 $ 618,736
Jan 26, 11 AM $ 92.01
-0.20%
$ 92,010 $ 618,044
Jan 26, 10 AM $ 92.19
-0.65%
$ 92,191 $ 616,780
Jan 26, 9 AM $ 92.81
+0.63%
$ 92,811 $ 616,604
Jan 26, 8 AM $ 92.25
-0.74%
$ 92,248 $ 616,747
Jan 26, 7 AM $ 92.93
-0.19%
$ 92,932 $ 616,365
Jan 26, 6 AM $ 93.11
-0.44%
$ 93,106 $ 615,983
Jan 26, 5 AM $ 93.52
-1.32%
$ 93,518 $ 615,252
Jan 26, 4 AM $ 94.79
+2.55%
$ 94,791 $ 615,111
Jan 26, 3 AM $ 92.44
-1.26%
$ 92,438 $ 614,588
Jan 26, 2 AM $ 93.62
+1.45%
$ 93,618 $ 613,750
Jan 26, 1 AM $ 92.28
-1.23%
$ 92,279 $ 613,599
Jan 26, 12 AM $ 93.43
-0.57%
$ 93,427 $ 612,933
Jan 25, 11 PM $ 93.97
-0.05%
$ 93,967 $ 613,529
Jan 25, 10 PM $ 94.01
-0.17%
$ 94,010 $ 613,329
Jan 25, 9 PM $ 94.17
+1.49%
$ 94,166 $ 613,252
Jan 25, 8 PM $ 92.79
+0.10%
$ 92,787 $ 613,885
Jan 25, 7 PM $ 92.69
+0.01%
$ 92,690 $ 613,921
Jan 25, 6 PM $ 92.68
-1.37%
$ 92,681 $ 614,096