AstraZeneca xStock Historical Data

AZNX Page 74
Download
Date Close Price change Market cap Trading volume
Jan 23, 6 PM $ 92.49
+0.04%
$ 92,491 $ 616,371
Jan 23, 5 PM $ 92.46
-0.33%
$ 92,460 $ 616,555
Jan 23, 4 PM $ 92.77
+0.60%
$ 92,768 $ 616,962
Jan 23, 3 PM $ 92.21
+0.30%
$ 92,211 $ 616,601
Jan 23, 2 PM $ 91.93
-0.50%
$ 91,937 $ 616,642
Jan 23, 1 PM $ 92.4
-0.20%
$ 92,404 $ 616,437
Jan 23, 12 PM $ 92.59
+0.13%
$ 92,591 $ 616,373
Jan 23, 11 AM $ 92.47
+0.15%
$ 92,473 $ 616,356
Jan 23, 10 AM $ 92.33
-0.12%
$ 92,335 $ 615,739
Jan 23, 9 AM $ 92.44
-0.89%
$ 92,445 $ 617,221
Jan 23, 8 AM $ 93.28
+0.60%
$ 93,279 $ 616,580
Jan 23, 7 AM $ 92.72
-0.71%
$ 92,721 $ 616,774
Jan 23, 6 AM $ 93.39
+0.16%
$ 93,388 $ 616,548
Jan 23, 5 AM $ 93.24
+0.94%
$ 93,235 $ 616,650
Jan 23, 4 AM $ 92.36
-0.60%
$ 92,363 $ 616,404
Jan 23, 3 AM $ 92.92
-0.22%
$ 92,920 $ 617,055
Jan 23, 2 AM $ 93.13
+0.68%
$ 93,126 $ 616,605
Jan 23, 1 AM $ 92.5
-0.17%
$ 92,499 $ 616,495
Jan 23, 12 AM $ 92.66
+0.70%
$ 92,656 $ 616,543
Jan 22, 11 PM $ 92.01
-0.30%
$ 92,000 $ 616,127
Jan 22, 10 PM $ 92.29
-0.40%
$ 92,287 $ 615,568
Jan 22, 9 PM $ 92.66
+0.62%
$ 92,670 $ 616,354
Jan 22, 8 PM $ 92.09
+0.19%
$ 92,089 $ 616,549
Jan 22, 7 PM $ 91.91
-0.10%
$ 91,912 $ 617,038
Jan 22, 6 PM $ 92
+0.29%
$ 92,008 $ 617,590
Jan 22, 5 PM $ 91.73
-0.35%
$ 91,735 $ 617,303
Jan 22, 4 PM $ 92.06
+0.22%
$ 92,059 $ 617,409
Jan 22, 3 PM $ 91.85
+1.03%
$ 91,854 $ 618,783
Jan 22, 2 PM $ 90.92
+0.46%
$ 90,918 $ 618,858
Jan 22, 1 PM $ 90.5
-0.27%
$ 90,502 $ 618,345
Jan 22, 12 PM $ 90.75
-0.21%
$ 90,750 $ 619,544
Jan 22, 11 AM $ 90.94
+0.21%
$ 90,945 $ 620,151
Jan 22, 10 AM $ 90.76
-1.17%
$ 90,758 $ 621,418
Jan 22, 9 AM $ 91.83
-0.04%
$ 91,834 $ 620,724
Jan 22, 8 AM $ 91.87
-0.85%
$ 91,868 $ 620,947
Jan 22, 7 AM $ 92.65
-0.79%
$ 92,650 $ 620,426
Jan 22, 6 AM $ 93.39
+0.04%
$ 93,390 $ 620,282
Jan 22, 5 AM $ 93.39
+0.03%
$ 93,389 $ 620,118
Jan 22, 4 AM $ 93.36
-0.01%
$ 93,359 $ 619,375
Jan 22, 3 AM $ 93.36
+2.40%
$ 93,390 $ 619,986
Jan 22, 2 AM $ 91.18
-2.07%
$ 91,179 $ 619,828
Jan 22, 1 AM $ 93.11
+2.45%
$ 93,111 $ 619,674
Jan 22, 12 AM $ 90.89
-0.26%
$ 90,874 $ 619,582
Jan 21, 11 PM $ 91.12
-0.46%
$ 91,115 $ 619,669
Jan 21, 10 PM $ 91.53
+0.59%
$ 91,534 $ 620,003
Jan 21, 9 PM $ 90.99
-0.51%
$ 90,990 $ 619,700
Jan 21, 8 PM $ 91.46
+0.43%
$ 91,460 $ 620,107
Jan 21, 7 PM $ 91.06
+0.81%
$ 91,063 $ 620,668
Jan 21, 6 PM $ 90.33
+0.32%
$ 90,332 $ 620,321
Jan 21, 5 PM $ 90.05
+0.39%
$ 90,045 $ 620,349