AstraZeneca xStock Historical Data

AZNX Page 81
Download
Date Close Price change Market cap Trading volume
Jan 9, 3 PM $ 96.06
+0.05%
$ 96,059 $ 28,759
Jan 9, 2 PM $ 96.01
+0.15%
$ 96,012 $ 29,557
Jan 9, 1 PM $ 95.87
+0.23%
$ 95,871 $ 30,190
Jan 9, 12 PM $ 95.65
+0.38%
$ 95,649 $ 30,820
Jan 9, 11 AM $ 95.29
-0.38%
$ 95,290 $ 30,848
Jan 9, 10 AM $ 95.65
+0.30%
$ 95,606 $ 31,278
Jan 9, 9 AM $ 95.36
+0.62%
$ 95,361 $ 31,310
Jan 9, 8 AM $ 94.77
+0.76%
$ 94,772 $ 31,340
Jan 9, 7 AM $ 94.18
-0.16%
$ 94,182 $ 31,249
Jan 9, 6 AM $ 94.33
-0.05%
$ 94,330 $ 31,991
Jan 9, 5 AM $ 94.33
+0.00%
$ 94,330 $ 33,381
Jan 9, 4 AM $ 94.33
-0.06%
$ 94,334 $ 33,515
Jan 9, 3 AM $ 94.44
+0.00%
$ 94,442 $ 35,084
Jan 9, 2 AM $ 94.44
+0.03%
$ 94,440 $ 35,174
Jan 9, 1 AM $ 94.41
-0.38%
$ 94,413 $ 35,291
Jan 9, 12 AM $ 94.77
+0.37%
$ 94,770 $ 35,372
Jan 8, 11 PM $ 94.46
-0.11%
$ 94,455 $ 35,447
Jan 8, 10 PM $ 94.56
+0.20%
$ 94,563 $ 35,361
Jan 8, 9 PM $ 94.37
-0.15%
$ 94,572 $ 35,283
Jan 8, 8 PM $ 94.51
+0.55%
$ 94,514 $ 35,417
Jan 8, 7 PM $ 94.01
-0.77%
$ 94,013 $ 35,549
Jan 8, 6 PM $ 94.77
-0.33%
$ 94,770 $ 35,524
Jan 8, 5 PM $ 95.16
-0.37%
$ 95,163 $ 35,366
Jan 8, 4 PM $ 95.52
-0.35%
$ 95,520 $ 35,423
Jan 8, 3 PM $ 95.86
+0.00%
$ 95,859 $ 35,703
Jan 8, 2 PM $ 95.77
+0.16%
$ 95,769 $ 35,556
Jan 8, 1 PM $ 95.61
-0.21%
$ 95,644 $ 37,196
Jan 8, 12 PM $ 95.81
-0.02%
$ 95,815 $ 36,768
Jan 8, 11 AM $ 95.83
-0.15%
$ 95,830 $ 36,808
Jan 8, 10 AM $ 95.96
+0.02%
$ 95,962 $ 36,992
Jan 8, 9 AM $ 95.94
+0.49%
$ 95,943 $ 37,877
Jan 8, 8 AM $ 95.47
+0.13%
$ 95,475 $ 38,968
Jan 8, 7 AM $ 95.35
+1.19%
$ 95,354 $ 39,019
Jan 8, 6 AM $ 94.24
-0.93%
$ 94,235 $ 38,159
Jan 8, 5 AM $ 95.12
-0.07%
$ 95,042 $ 36,705
Jan 8, 4 AM $ 95.19
+0.12%
$ 95,186 $ 36,398
Jan 8, 3 AM $ 95.07
-0.16%
$ 95,075 $ 34,748
Jan 8, 2 AM $ 95.23
+0.00%
$ 95,230 $ 34,654
Jan 8, 1 AM $ 95.23
+0.00%
$ 95,235 $ 34,544
Jan 8, 12 AM $ 95.23
+0.00%
$ 95,234 $ 34,516
Jan 7, 11 PM $ 95.23
-0.21%
$ 95,230 $ 34,546
Jan 7, 10 PM $ 95.43
+0.15%
$ 95,429 $ 34,481
Jan 7, 9 PM $ 95.28
-0.27%
$ 95,282 $ 34,587
Jan 7, 8 PM $ 95.54
+0.80%
$ 95,541 $ 35,684
Jan 7, 7 PM $ 94.78
-0.50%
$ 94,780 $ 35,375
Jan 7, 6 PM $ 95.26
-0.37%
$ 95,257 $ 35,145
Jan 7, 5 PM $ 95.61
-0.35%
$ 95,605 $ 35,347
Jan 7, 4 PM $ 95.94
+0.11%
$ 95,945 $ 58,448
Jan 7, 3 PM $ 95.84
-0.43%
$ 95,850 $ 57,725
Jan 7, 2 PM $ 96.25
+1.02%
$ 96,253 $ 79,836