AstraZeneca xStock Historical Data

AZNX Page 86
Download
Date Close Price change Market cap Trading volume
Dec 30, 12 PM $ 93.23
+0.06%
$ 93,226 $ 11,754
Dec 30, 11 AM $ 93.2
-0.10%
$ 93,197 $ 11,804
Dec 30, 10 AM $ 93.29
+0.33%
$ 93,290 $ 11,806
Dec 30, 9 AM $ 92.99
+0.05%
$ 93,067 $ 11,820
Dec 30, 8 AM $ 92.84
+0.06%
$ 92,840 $ 11,784
Dec 30, 7 AM $ 92.78
-0.04%
$ 92,780 $ 11,832
Dec 30, 6 AM $ 92.93
+0.12%
$ 92,930 $ 11,778
Dec 30, 5 AM $ 92.87
+0.05%
$ 92,870 $ 11,853
Dec 30, 4 AM $ 92.82
-0.10%
$ 92,820 $ 11,938
Dec 30, 3 AM $ 92.91
+0.00%
$ 92,910 $ 11,918
Dec 30, 2 AM $ 92.91
+0.00%
$ 92,910 $ 11,996
Dec 30, 1 AM $ 92.91
+0.12%
$ 92,910 $ 12,031
Dec 30, 12 AM $ 92.68
+0.24%
$ 92,680 $ 11,877
Dec 29, 11 PM $ 92.46
-0.24%
$ 92,460 $ 11,824
Dec 29, 10 PM $ 92.68
+0.13%
$ 92,680 $ 11,951
Dec 29, 9 PM $ 92.58
-0.30%
$ 92,580 $ 11,960
Dec 29, 8 PM $ 92.91
-0.24%
$ 92,910 $ 11,856
Dec 29, 7 PM $ 93.13
+0.11%
$ 93,130 $ 11,852
Dec 29, 6 PM $ 93.14
+0.16%
$ 93,137 $ 11,829
Dec 29, 5 PM $ 92.99
-0.10%
$ 92,988 $ 11,742
Dec 29, 4 PM $ 93.08
-0.04%
$ 93,080 $ 11,798
Dec 29, 3 PM $ 93.2
+0.21%
$ 93,197 $ 11,771
Dec 29, 2 PM $ 93
+0.27%
$ 92,997 $ 11,802
Dec 29, 1 PM $ 92.75
+0.15%
$ 92,748 $ 11,818
Dec 29, 12 PM $ 92.61
-0.39%
$ 92,730 $ 11,806
Dec 29, 11 AM $ 92.97
+0.16%
$ 92,970 $ 11,811
Dec 29, 10 AM $ 92.82
-0.15%
$ 92,940 $ 11,863
Dec 29, 9 AM $ 92.96
-0.23%
$ 92,960 $ 11,837
Dec 29, 8 AM $ 93.17
-0.11%
$ 93,170 $ 11,881
Dec 29, 7 AM $ 93.27
+0.08%
$ 93,270 $ 11,983
Dec 29, 6 AM $ 93.2
+0.00%
$ 93,200 $ 12,003
Dec 29, 5 AM $ 93.2
-0.08%
$ 93,200 $ 11,937
Dec 29, 4 AM $ 93.27
+0.08%
$ 93,270 $ 11,807
Dec 29, 3 AM $ 93.2
+0.00%
$ 93,200 $ 11,868
Dec 29, 2 AM $ 93.2
-0.08%
$ 93,200 $ 11,822
Dec 29, 1 AM $ 93.27
+0.47%
$ 93,270 $ 11,787
Dec 29, 12 AM $ 92.83
+0.13%
$ 92,830 $ 11,858
Dec 28, 11 PM $ 92.71
-0.22%
$ 92,710 $ 11,813
Dec 28, 10 PM $ 92.91
+0.00%
$ 92,910 $ 11,756
Dec 28, 9 PM $ 92.91
+0.18%
$ 92,910 $ 11,760
Dec 28, 8 PM $ 92.99
+0.00%
$ 92,990 $ 11,782
Dec 28, 7 PM $ 92.74
-0.26%
$ 92,740 $ 11,757
Dec 28, 6 PM $ 92.98
+0.26%
$ 92,980 $ 11,727
Dec 28, 5 PM $ 92.74
-0.37%
$ 92,910 $ 11,732
Dec 28, 4 PM $ 93.08
+0.27%
$ 93,080 $ 11,750
Dec 28, 3 PM $ 92.83
-0.27%
$ 92,830 $ 11,650
Dec 28, 2 PM $ 93.08
-0.17%
$ 93,080 $ 11,671
Dec 28, 1 PM $ 93.24
+0.50%
$ 93,240 $ 11,646
Dec 28, 12 PM $ 92.78
-0.20%
$ 92,780 $ 11,536
Dec 28, 11 AM $ 92.97
+0.00%
$ 92,970 $ 11,477