AstraZeneca xStock Historical Data

AZNX Page 89
Download
Date Close Price change Market cap Trading volume
Dec 24, 10 AM $ 92.64
+0.28%
$ 92,640 $ 12,333
Dec 24, 9 AM $ 92.38
-0.08%
$ 92,379 $ 12,292
Dec 24, 8 AM $ 92.44
+0.00%
$ 92,439 $ 12,453
Dec 24, 7 AM $ 92.44
+0.00%
$ 92,440 $ 12,790
Dec 24, 6 AM $ 92.55
+0.12%
$ 92,550 $ 12,848
Dec 24, 5 AM $ 92.55
+0.00%
$ 92,550 $ 12,881
Dec 24, 4 AM $ 92.55
-1.43%
$ 92,550 $ 12,912
Dec 24, 3 AM $ 93.89
-0.01%
$ 93,892 $ 12,875
Dec 24, 2 AM $ 93.9
+0.78%
$ 93,900 $ 12,962
Dec 24, 1 AM $ 93.49
+0.59%
$ 93,490 $ 13,301
Dec 24, 12 AM $ 92.94
+0.57%
$ 92,940 $ 13,387
Dec 23, 11 PM $ 92.64
-0.20%
$ 92,640 $ 13,443
Dec 23, 10 PM $ 92.83
+0.66%
$ 92,828 $ 13,481
Dec 23, 9 PM $ 92.22
-0.30%
$ 92,224 $ 13,506
Dec 23, 8 PM $ 92.5
+0.22%
$ 92,500 $ 13,446
Dec 23, 7 PM $ 92.3
-0.06%
$ 92,300 $ 13,424
Dec 23, 6 PM $ 92.36
-0.16%
$ 92,360 $ 13,473
Dec 23, 5 PM $ 92.51
-0.08%
$ 92,510 $ 13,495
Dec 23, 4 PM $ 92.58
-0.05%
$ 92,580 $ 13,421
Dec 23, 3 PM $ 92.66
-0.36%
$ 92,660 $ 13,480
Dec 23, 2 PM $ 92.99
+0.22%
$ 92,990 $ 13,550
Dec 23, 1 PM $ 92.79
-0.35%
$ 92,790 $ 13,639
Dec 23, 12 PM $ 93.16
+0.17%
$ 93,160 $ 13,685
Dec 23, 11 AM $ 93
+0.07%
$ 93,000 $ 13,713
Dec 23, 10 AM $ 93
-0.04%
$ 92,997 $ 13,715
Dec 23, 9 AM $ 93.03
+1.02%
$ 93,030 $ 13,730
Dec 23, 8 AM $ 92.09
-0.47%
$ 92,092 $ 13,783
Dec 23, 7 AM $ 92.53
+0.23%
$ 92,525 $ 13,525
Dec 23, 6 AM $ 92.32
+0.03%
$ 92,317 $ 13,510
Dec 23, 5 AM $ 92.29
-0.16%
$ 92,290 $ 13,346
Dec 23, 4 AM $ 92.43
+0.00%
$ 92,434 $ 13,402
Dec 23, 3 AM $ 92.43
+0.36%
$ 92,434 $ 13,338
Dec 23, 2 AM $ 92.11
+0.23%
$ 92,105 $ 13,421
Dec 23, 1 AM $ 91.61
-0.59%
$ 91,609 $ 12,904
Dec 23, 12 AM $ 92.15
+0.70%
$ 92,150 $ 13,013
Dec 22, 11 PM $ 91.17
-0.90%
$ 91,174 $ 12,864
Dec 22, 10 PM $ 92
+1.05%
$ 92,000 $ 12,794
Dec 22, 9 PM $ 91.04
-0.84%
$ 91,040 $ 12,728
Dec 22, 8 PM $ 91.94
+0.25%
$ 91,941 $ 12,731
Dec 22, 7 PM $ 91.71
-0.18%
$ 91,708 $ 12,676
Dec 22, 6 PM $ 91.87
-0.16%
$ 91,870 $ 12,683
Dec 22, 5 PM $ 92.02
-0.01%
$ 92,020 $ 12,734
Dec 22, 4 PM $ 92.03
+0.17%
$ 92,030 $ 12,670
Dec 22, 3 PM $ 91.87
+0.32%
$ 91,873 $ 12,606
Dec 22, 2 PM $ 91.73
+0.29%
$ 91,728 $ 12,603
Dec 22, 1 PM $ 91.46
-0.31%
$ 91,462 $ 12,466
Dec 22, 12 PM $ 91.75
+0.05%
$ 91,747 $ 12,248
Dec 22, 11 AM $ 91.7
-0.10%
$ 91,698 $ 12,226
Dec 22, 10 AM $ 91.8
+0.24%
$ 91,799 $ 12,206
Dec 22, 9 AM $ 91.58
+0.30%
$ 91,580 $ 12,242