AstraZeneca xStock Historical Data

AZNX Page 82
Download
Date Close Price change Market cap Trading volume
Mar 1, 9 PM $ 105.03
+0.03%
$ 105,030 $ 608,285
Mar 1, 8 PM $ 104.99
-0.04%
$ 104,995 $ 608,100
Mar 1, 7 PM $ 105.03
-0.01%
$ 105,034 $ 608,257
Mar 1, 6 PM $ 105.05
-0.03%
$ 105,049 $ 608,092
Mar 1, 5 PM $ 105.08
+0.05%
$ 105,076 $ 608,404
Mar 1, 4 PM $ 105.02
+0.39%
$ 105,020 $ 608,228
Mar 1, 3 PM $ 104.63
-0.47%
$ 104,630 $ 607,870
Mar 1, 2 PM $ 105.12
+1.07%
$ 105,122 $ 608,384
Mar 1, 1 PM $ 104.01
-0.30%
$ 104,012 $ 608,719
Mar 1, 12 PM $ 104.32
-0.67%
$ 104,320 $ 608,985
Mar 1, 11 AM $ 105.02
+1.07%
$ 105,022 $ 609,407
Mar 1, 10 AM $ 103.92
-1.04%
$ 103,915 $ 609,967
Mar 1, 9 AM $ 105
-0.08%
$ 105,002 $ 610,427
Mar 1, 8 AM $ 105.08
+0.11%
$ 105,082 $ 609,386
Mar 1, 7 AM $ 104.97
+0.39%
$ 104,971 $ 609,728
Mar 1, 6 AM $ 104.56
-0.45%
$ 104,560 $ 609,957
Mar 1, 5 AM $ 105.03
-0.10%
$ 105,030 $ 609,312
Mar 1, 4 AM $ 105.14
+0.11%
$ 105,139 $ 608,752
Mar 1, 3 AM $ 105.02
+0.87%
$ 105,024 $ 608,780
Mar 1, 2 AM $ 104.11
-0.21%
$ 104,114 $ 607,548
Mar 1, 1 AM $ 104.33
-0.62%
$ 104,334 $ 607,619
Mar 1, 12 AM $ 104.98
-0.05%
$ 104,984 $ 607,643
Feb 28, 11 PM $ 105.04
-0.03%
$ 105,040 $ 606,880
Feb 28, 10 PM $ 105.07
+0.51%
$ 105,068 $ 606,973
Feb 28, 9 PM $ 104.54
+0.07%
$ 104,537 $ 606,905
Feb 28, 8 PM $ 104.46
-0.56%
$ 104,460 $ 607,102
Feb 28, 7 PM $ 105.05
+0.01%
$ 105,049 $ 606,702
Feb 28, 6 PM $ 105.03
+0.06%
$ 105,034 $ 606,943
Feb 28, 5 PM $ 104.97
+0.89%
$ 104,974 $ 607,293
Feb 28, 4 PM $ 104.04
-0.26%
$ 104,037 $ 606,566
Feb 28, 3 PM $ 104.31
-0.14%
$ 104,310 $ 606,409
Feb 28, 2 PM $ 104.46
-0.53%
$ 104,458 $ 605,944
Feb 28, 1 PM $ 105.04
+0.02%
$ 105,039 $ 606,525
Feb 28, 12 PM $ 105.02
-0.04%
$ 105,020 $ 606,829
Feb 28, 11 AM $ 105.06
+0.99%
$ 105,060 $ 607,849
Feb 28, 10 AM $ 104.03
-0.55%
$ 104,025 $ 607,716
Feb 28, 9 AM $ 104.61
+0.67%
$ 104,605 $ 607,199
Feb 28, 8 AM $ 103.91
-0.13%
$ 103,908 $ 607,748
Feb 28, 7 AM $ 104.04
-0.89%
$ 104,043 $ 607,288
Feb 28, 6 AM $ 104.06
-0.90%
$ 104,064 $ 606,935
Feb 28, 5 AM $ 105.01
-0.06%
$ 105,011 $ 607,591
Feb 28, 4 AM $ 105.07
+1.01%
$ 105,070 $ 608,692
Feb 28, 3 AM $ 104.02
-0.36%
$ 104,021 $ 608,825
Feb 28, 2 AM $ 104.39
-0.61%
$ 104,394 $ 609,302
Feb 28, 1 AM $ 105.03
+0.20%
$ 105,033 $ 609,586
Feb 28, 12 AM $ 104.82
+0.65%
$ 104,820 $ 609,131
Feb 27, 11 PM $ 104.14
-0.63%
$ 104,139 $ 609,506
Feb 27, 10 PM $ 104.8
-0.20%
$ 104,801 $ 609,137
Feb 27, 9 PM $ 105.01
+1.52%
$ 105,009 $ 609,342
Feb 27, 8 PM $ 103.44
-1.40%
$ 103,437 $ 610,085