AstraZeneca xStock Historical Data

AZNX Page 75
Download
Date Close Price change Market cap Trading volume
Jan 21, 6 PM $ 90.33
+0.32%
$ 90,332 $ 620,321
Jan 21, 5 PM $ 90.05
+0.39%
$ 90,045 $ 620,349
Jan 21, 4 PM $ 89.7
+0.01%
$ 89,698 $ 621,573
Jan 21, 3 PM $ 89.69
-0.37%
$ 89,687 $ 620,594
Jan 21, 2 PM $ 90.02
+0.00%
$ 90,025 $ 621,313
Jan 21, 1 PM $ 90.02
+0.11%
$ 90,023 $ 623,702
Jan 21, 12 PM $ 89.92
+0.09%
$ 89,921 $ 624,460
Jan 21, 11 AM $ 89.84
-0.07%
$ 89,841 $ 623,882
Jan 21, 10 AM $ 89.91
-0.11%
$ 89,906 $ 622,457
Jan 21, 9 AM $ 90.01
-0.07%
$ 90,009 $ 621,651
Jan 21, 8 AM $ 90.07
+0.76%
$ 90,068 $ 624,577
Jan 21, 7 AM $ 89.39
-1.03%
$ 89,391 $ 625,817
Jan 21, 6 AM $ 90.32
+0.39%
$ 90,321 $ 626,287
Jan 21, 5 AM $ 89.97
-1.01%
$ 89,974 $ 626,424
Jan 21, 4 AM $ 90.89
-1.72%
$ 90,899 $ 626,661
Jan 21, 3 AM $ 92.48
+0.39%
$ 92,478 $ 626,286
Jan 21, 2 AM $ 92.12
-0.78%
$ 92,118 $ 624,858
Jan 21, 1 AM $ 92.85
+2.39%
$ 92,845 $ 625,110
Jan 21, 12 AM $ 90.68
-0.88%
$ 90,681 $ 625,180
Jan 20, 11 PM $ 91.49
+1.30%
$ 91,473 $ 625,336
Jan 20, 10 PM $ 90.31
-0.19%
$ 90,340 $ 626,242
Jan 20, 9 PM $ 90.48
+0.17%
$ 90,484 $ 626,436
Jan 20, 8 PM $ 90.33
-0.33%
$ 90,328 $ 626,949
Jan 20, 7 PM $ 90.62
-0.38%
$ 90,624 $ 626,211
Jan 20, 6 PM $ 90.97
+0.34%
$ 90,966 $ 626,758
Jan 20, 5 PM $ 90.66
-0.61%
$ 90,664 $ 628,354
Jan 20, 4 PM $ 91.22
+0.71%
$ 91,207 $ 626,988
Jan 20, 3 PM $ 90.58
+0.04%
$ 90,582 $ 627,439
Jan 20, 2 PM $ 90.54
-0.04%
$ 90,541 $ 627,829
Jan 20, 1 PM $ 90.58
-0.50%
$ 90,582 $ 626,155
Jan 20, 12 PM $ 91.04
-0.03%
$ 91,038 $ 624,508
Jan 20, 11 AM $ 91.06
-0.05%
$ 91,064 $ 625,206
Jan 20, 10 AM $ 91.11
-0.26%
$ 91,107 $ 625,176
Jan 20, 9 AM $ 91.34
-0.45%
$ 91,338 $ 625,969
Jan 20, 8 AM $ 91.75
-2.71%
$ 91,748 $ 623,024
Jan 20, 7 AM $ 94.31
-0.97%
$ 94,306 $ 622,875
Jan 20, 6 AM $ 95.23
-0.39%
$ 95,231 $ 623,288
Jan 20, 5 AM $ 95.6
+0.04%
$ 95,601 $ 623,734
Jan 20, 4 AM $ 95.56
-1.77%
$ 95,559 $ 623,917
Jan 20, 3 AM $ 97.3
-0.10%
$ 97,305 $ 622,678
Jan 20, 2 AM $ 97.41
+1.20%
$ 97,410 $ 623,114
Jan 20, 1 AM $ 96.25
+0.21%
$ 96,254 $ 622,675
Jan 20, 12 AM $ 96.05
-0.06%
$ 96,050 $ 621,719
Jan 19, 11 PM $ 96.11
+1.22%
$ 96,112 $ 621,693
Jan 19, 10 PM $ 94.97
+1.21%
$ 94,970 $ 621,224
Jan 19, 9 PM $ 93.84
-1.43%
$ 93,790 $ 620,589
Jan 19, 8 PM $ 95.2
+5.48%
$ 95,199 $ 620,190
Jan 19, 7 PM $ 90.26
-3.76%
$ 90,256 $ 620,200
Jan 19, 6 PM $ 93.76
+0.79%
$ 93,762 $ 620,196
Jan 19, 5 PM $ 93.03
-1.27%
$ 93,030 $ 618,382