AstraZeneca xStock Historical Data

AZNX Page 77
Download
Date Close Price change Market cap Trading volume
Jan 17, 5 PM $ 95.16
-0.04%
$ 95,163 $ 614,415
Jan 17, 4 PM $ 95.22
+0.06%
$ 95,219 $ 614,123
Jan 17, 3 PM $ 95.16
+0.64%
$ 95,164 $ 614,499
Jan 17, 2 PM $ 94.57
+0.04%
$ 94,573 $ 614,946
Jan 17, 1 PM $ 94.53
+0.00%
$ 94,531 $ 614,802
Jan 17, 12 PM $ 94.53
-0.68%
$ 94,530 $ 614,889
Jan 17, 11 AM $ 95.17
-0.02%
$ 95,171 $ 616,070
Jan 17, 10 AM $ 95.2
-0.02%
$ 95,200 $ 616,875
Jan 17, 9 AM $ 95.22
+0.48%
$ 95,219 $ 619,205
Jan 17, 8 AM $ 94.76
-0.46%
$ 94,764 $ 619,830
Jan 17, 7 AM $ 95.2
+0.47%
$ 95,198 $ 619,961
Jan 17, 6 AM $ 94.74
+0.02%
$ 94,739 $ 619,789
Jan 17, 5 AM $ 94.72
-0.02%
$ 94,721 $ 620,462
Jan 17, 4 AM $ 94.75
-0.01%
$ 94,751 $ 622,290
Jan 17, 3 AM $ 94.76
+0.04%
$ 94,761 $ 623,741
Jan 17, 2 AM $ 94.73
-0.47%
$ 94,733 $ 626,089
Jan 17, 1 AM $ 95.18
+0.44%
$ 95,178 $ 625,922
Jan 17, 12 AM $ 94.75
-0.50%
$ 94,751 $ 627,027
Jan 16, 11 PM $ 95.22
+0.28%
$ 95,229 $ 627,446
Jan 16, 10 PM $ 94.95
-0.01%
$ 94,948 $ 627,600
Jan 16, 9 PM $ 94.96
+0.30%
$ 94,961 $ 628,053
Jan 16, 8 PM $ 94.68
+0.25%
$ 94,682 $ 628,211
Jan 16, 7 PM $ 94.45
-0.17%
$ 94,450 $ 627,646
Jan 16, 6 PM $ 94.61
-0.12%
$ 94,606 $ 627,681
Jan 16, 5 PM $ 94.71
+0.44%
$ 94,730 $ 629,046
Jan 16, 4 PM $ 94.3
-0.27%
$ 94,297 $ 629,415
Jan 16, 3 PM $ 94.56
+0.20%
$ 94,558 $ 629,111
Jan 16, 2 PM $ 94.36
-0.35%
$ 94,364 $ 629,069
Jan 16, 1 PM $ 94.69
-0.91%
$ 94,693 $ 629,408
Jan 16, 12 PM $ 95.56
-0.08%
$ 95,561 $ 630,691
Jan 16, 11 AM $ 95.64
+0.31%
$ 95,621 $ 629,127
Jan 16, 10 AM $ 95.34
+0.66%
$ 95,343 $ 628,622
Jan 16, 9 AM $ 94.73
+0.52%
$ 94,726 $ 626,297
Jan 16, 8 AM $ 94.23
-1.06%
$ 94,228 $ 626,251
Jan 16, 7 AM $ 95.36
-1.55%
$ 95,361 $ 39,282
Jan 16, 6 AM $ 96.86
+2.95%
$ 96,859 $ 39,148
Jan 16, 5 AM $ 94.09
-1.14%
$ 94,086 $ 38,411
Jan 16, 4 AM $ 95.17
-0.98%
$ 95,168 $ 37,605
Jan 16, 3 AM $ 96.11
-0.31%
$ 96,169 $ 37,027
Jan 16, 2 AM $ 96.41
+2.91%
$ 96,405 $ 35,379
Jan 16, 1 AM $ 93.68
-0.49%
$ 93,684 $ 34,758
Jan 16, 12 AM $ 94.14
+0.28%
$ 94,142 $ 34,256
Jan 15, 11 PM $ 93.88
+0.42%
$ 93,883 $ 33,485
Jan 15, 10 PM $ 93.49
-0.83%
$ 93,494 $ 33,699
Jan 15, 9 PM $ 94.28
-0.10%
$ 94,278 $ 32,958
Jan 15, 8 PM $ 94.38
-0.22%
$ 94,376 $ 33,023
Jan 15, 7 PM $ 94.59
+0.05%
$ 94,586 $ 33,026
Jan 15, 6 PM $ 94.53
+0.20%
$ 94,526 $ 33,239
Jan 15, 5 PM $ 94.34
+0.11%
$ 94,336 $ 31,867
Jan 15, 4 PM $ 94.24
-0.05%
$ 94,237 $ 32,176