AstraZeneca xStock Historical Data

AZNX Page 73
Download
Date Close Price change Market cap Trading volume
Jan 25, 7 PM $ 92.69
+0.01%
$ 92,690 $ 613,921
Jan 25, 6 PM $ 92.68
-1.37%
$ 92,681 $ 614,096
Jan 25, 5 PM $ 93.97
+1.18%
$ 93,968 $ 614,272
Jan 25, 4 PM $ 92.87
-1.34%
$ 92,872 $ 613,803
Jan 25, 3 PM $ 94.14
-0.03%
$ 94,159 $ 612,846
Jan 25, 2 PM $ 94.16
-0.01%
$ 94,163 $ 612,938
Jan 25, 1 PM $ 94.17
+1.14%
$ 94,171 $ 614,191
Jan 25, 12 PM $ 93.11
+0.02%
$ 93,106 $ 615,294
Jan 25, 11 AM $ 93.09
-1.01%
$ 93,090 $ 615,772
Jan 25, 10 AM $ 94.04
-0.19%
$ 94,041 $ 616,590
Jan 25, 9 AM $ 94.22
+0.25%
$ 94,220 $ 617,473
Jan 25, 8 AM $ 93.98
+0.92%
$ 93,961 $ 617,717
Jan 25, 7 AM $ 93.13
-0.99%
$ 93,132 $ 618,330
Jan 25, 6 AM $ 94.08
+1.06%
$ 94,080 $ 618,011
Jan 25, 5 AM $ 93.09
-0.07%
$ 93,091 $ 619,278
Jan 25, 4 AM $ 93.16
-1.09%
$ 93,157 $ 618,952
Jan 25, 3 AM $ 94.18
+0.21%
$ 94,180 $ 619,212
Jan 25, 2 AM $ 93.98
-0.15%
$ 93,983 $ 619,134
Jan 25, 1 AM $ 94.12
-0.06%
$ 94,120 $ 619,131
Jan 25, 12 AM $ 94.18
+0.20%
$ 94,179 $ 619,517
Jan 24, 11 PM $ 93.99
+0.86%
$ 93,994 $ 620,205
Jan 24, 10 PM $ 93.2
+0.04%
$ 93,195 $ 620,372
Jan 24, 9 PM $ 93.16
+0.02%
$ 93,160 $ 620,342
Jan 24, 8 PM $ 93.14
-0.13%
$ 93,140 $ 620,765
Jan 24, 7 PM $ 93.26
-0.96%
$ 93,263 $ 621,210
Jan 24, 6 PM $ 94.17
-0.01%
$ 94,165 $ 622,817
Jan 24, 5 PM $ 94.17
+0.98%
$ 94,171 $ 622,230
Jan 24, 4 PM $ 93.26
-0.75%
$ 93,255 $ 622,336
Jan 24, 3 PM $ 93.96
+0.80%
$ 93,956 $ 622,891
Jan 24, 2 PM $ 93.21
+0.07%
$ 93,206 $ 623,423
Jan 24, 1 PM $ 93.14
-1.04%
$ 93,139 $ 622,620
Jan 24, 12 PM $ 94.12
+1.07%
$ 94,118 $ 621,106
Jan 24, 11 AM $ 93.12
-1.05%
$ 93,119 $ 620,877
Jan 24, 10 AM $ 94.11
+1.03%
$ 94,132 $ 620,936
Jan 24, 9 AM $ 93.15
-0.05%
$ 93,150 $ 620,370
Jan 24, 8 AM $ 93.19
-1.12%
$ 93,195 $ 620,009
Jan 24, 7 AM $ 94.25
+1.20%
$ 94,249 $ 619,141
Jan 24, 6 AM $ 93.13
+0.03%
$ 93,133 $ 619,080
Jan 24, 5 AM $ 93.1
+0.00%
$ 93,123 $ 618,161
Jan 24, 4 AM $ 93.1
-0.03%
$ 93,101 $ 618,910
Jan 24, 3 AM $ 93.13
-1.13%
$ 93,134 $ 618,274
Jan 24, 2 AM $ 94.2
+1.20%
$ 94,195 $ 618,800
Jan 24, 1 AM $ 93.08
-1.26%
$ 93,075 $ 619,872
Jan 24, 12 AM $ 94.27
+0.61%
$ 94,268 $ 620,027
Jan 23, 11 PM $ 93.69
-0.87%
$ 93,694 $ 619,368
Jan 23, 10 PM $ 94.52
+1.23%
$ 94,519 $ 619,358
Jan 23, 9 PM $ 93.37
+0.24%
$ 93,374 $ 619,291
Jan 23, 8 PM $ 93.15
+0.07%
$ 93,154 $ 618,716
Jan 23, 7 PM $ 93.09
+0.65%
$ 93,090 $ 618,247
Jan 23, 6 PM $ 92.49
+0.04%
$ 92,491 $ 616,371