AstraZeneca xStock Historical Data

AZNX Page 76
Download
Date Close Price change Market cap Trading volume
Jan 19, 5 PM $ 93.03
-1.27%
$ 93,030 $ 618,382
Jan 19, 4 PM $ 94.23
+1.92%
$ 94,229 $ 619,071
Jan 19, 3 PM $ 92.46
-0.31%
$ 92,456 $ 618,582
Jan 19, 2 PM $ 92.74
-0.06%
$ 92,743 $ 617,765
Jan 19, 1 PM $ 92.8
-1.25%
$ 92,799 $ 617,589
Jan 19, 12 PM $ 93.97
-1.00%
$ 93,971 $ 618,063
Jan 19, 11 AM $ 94.92
+1.20%
$ 94,918 $ 617,813
Jan 19, 10 AM $ 93.8
+0.08%
$ 93,797 $ 618,598
Jan 19, 9 AM $ 93.69
-1.51%
$ 95,144 $ 618,661
Jan 19, 8 AM $ 95.13
+1.54%
$ 95,127 $ 619,106
Jan 19, 7 AM $ 93.65
-1.58%
$ 93,650 $ 618,638
Jan 19, 6 AM $ 95.15
-0.03%
$ 95,150 $ 619,782
Jan 19, 5 AM $ 95.18
-0.03%
$ 95,179 $ 619,396
Jan 19, 4 AM $ 95.21
+0.03%
$ 95,209 $ 619,851
Jan 19, 3 AM $ 95.18
+0.04%
$ 95,179 $ 620,536
Jan 19, 2 AM $ 95.14
+1.61%
$ 95,144 $ 620,289
Jan 19, 1 AM $ 93.64
-0.04%
$ 93,641 $ 620,458
Jan 19, 12 AM $ 93.68
+0.09%
$ 93,689 $ 621,206
Jan 18, 11 PM $ 93.6
+0.01%
$ 93,590 $ 621,826
Jan 18, 10 PM $ 93.58
-0.42%
$ 93,581 $ 621,634
Jan 18, 9 PM $ 93.97
+0.38%
$ 93,972 $ 621,176
Jan 18, 8 PM $ 93.62
+0.00%
$ 93,619 $ 620,927
Jan 18, 7 PM $ 93.62
-0.19%
$ 93,609 $ 621,560
Jan 18, 6 PM $ 93.81
+0.05%
$ 93,808 $ 621,463
Jan 18, 5 PM $ 93.76
-0.45%
$ 93,760 $ 621,734
Jan 18, 4 PM $ 94.17
-0.06%
$ 94,172 $ 620,529
Jan 18, 3 PM $ 94.23
+0.06%
$ 94,229 $ 620,314
Jan 18, 2 PM $ 94.18
-0.02%
$ 94,177 $ 620,126
Jan 18, 1 PM $ 94.2
+0.00%
$ 94,200 $ 619,412
Jan 18, 12 PM $ 94.21
+0.64%
$ 94,210 $ 618,699
Jan 18, 11 AM $ 93.61
-0.84%
$ 93,591 $ 617,803
Jan 18, 10 AM $ 94.4
+0.81%
$ 94,400 $ 617,404
Jan 18, 9 AM $ 93.63
-0.83%
$ 93,629 $ 616,195
Jan 18, 8 AM $ 94.41
+0.03%
$ 94,410 $ 616,006
Jan 18, 7 AM $ 94.38
+0.84%
$ 94,381 $ 615,420
Jan 18, 6 AM $ 93.61
+0.08%
$ 93,607 $ 614,906
Jan 18, 5 AM $ 93.53
-0.92%
$ 93,510 $ 614,839
Jan 18, 4 AM $ 94.39
+0.00%
$ 94,410 $ 614,167
Jan 18, 3 AM $ 94.41
+0.01%
$ 94,408 $ 614,257
Jan 18, 2 AM $ 94.4
+0.91%
$ 94,402 $ 614,153
Jan 18, 1 AM $ 93.55
-0.86%
$ 93,547 $ 614,694
Jan 18, 12 AM $ 94.36
-0.01%
$ 94,361 $ 614,636
Jan 17, 11 PM $ 94.37
+0.94%
$ 94,369 $ 613,706
Jan 17, 10 PM $ 93.49
-1.42%
$ 93,491 $ 613,560
Jan 17, 9 PM $ 94.84
+0.78%
$ 94,836 $ 613,594
Jan 17, 8 PM $ 94.11
-0.77%
$ 94,106 $ 613,634
Jan 17, 7 PM $ 94.84
+0.53%
$ 94,835 $ 613,765
Jan 17, 6 PM $ 94.34
-0.88%
$ 94,339 $ 613,828
Jan 17, 5 PM $ 95.16
-0.04%
$ 95,163 $ 614,415
Jan 17, 4 PM $ 95.22
+0.06%
$ 95,219 $ 614,123