AstraZeneca xStock Historical Data

AZNX Page 90
Download
Date Close Price change Market cap Trading volume
Dec 22, 10 AM $ 91.8
+0.24%
$ 91,799 $ 12,206
Dec 22, 9 AM $ 91.58
+0.30%
$ 91,580 $ 12,242
Dec 22, 8 AM $ 91.76
+0.00%
$ 91,760 $ 12,083
Dec 22, 7 AM $ 91.76
+0.13%
$ 91,760 $ 12,045
Dec 22, 6 AM $ 91.64
+0.54%
$ 91,641 $ 12,003
Dec 22, 5 AM $ 91.15
-0.67%
$ 91,145 $ 12,027
Dec 22, 4 AM $ 91.76
+0.00%
$ 91,759 $ 11,924
Dec 22, 3 AM $ 91.76
+0.12%
$ 91,759 $ 11,907
Dec 22, 2 AM $ 91.65
+0.00%
$ 91,650 $ 11,857
Dec 22, 1 AM $ 91.65
-1.15%
$ 91,650 $ 11,740
Dec 22, 12 AM $ 92.72
+1.17%
$ 92,720 $ 11,520
Dec 21, 11 PM $ 91.65
-1.15%
$ 91,650 $ 11,595
Dec 21, 10 PM $ 92.72
+0.00%
$ 92,720 $ 11,609
Dec 21, 9 PM $ 92.72
+0.00%
$ 92,720 $ 11,554
Dec 21, 8 PM $ 92.72
+1.17%
$ 92,720 $ 11,565
Dec 21, 7 PM $ 91.65
+0.00%
$ 91,650 $ 11,582
Dec 21, 6 PM $ 91.65
-1.15%
$ 91,650 $ 11,557
Dec 21, 5 PM $ 92.72
+0.00%
$ 92,720 $ 11,513
Dec 21, 4 PM $ 92.72
+0.00%
$ 92,720 $ 11,516
Dec 21, 3 PM $ 92.72
+1.16%
$ 92,720 $ 11,487
Dec 21, 2 PM $ 91.66
-1.14%
$ 91,660 $ 11,445
Dec 21, 1 PM $ 92.72
+0.00%
$ 92,720 $ 11,412
Dec 21, 12 PM $ 91.67
+0.00%
$ 91,670 $ 11,384
Dec 21, 11 AM $ 91.67
+0.02%
$ 91,670 $ 11,350
Dec 21, 10 AM $ 92.72
+0.00%
$ 92,720 $ 11,255
Dec 21, 9 AM $ 92.72
+1.17%
$ 92,720 $ 11,216
Dec 21, 8 AM $ 91.65
+0.04%
$ 91,650 $ 11,234
Dec 21, 7 AM $ 92.72
+0.00%
$ 92,720 $ 11,254
Dec 21, 6 AM $ 92.72
+0.00%
$ 92,720 $ 11,270
Dec 21, 5 AM $ 92.72
+1.21%
$ 92,720 $ 11,311
Dec 21, 4 AM $ 91.61
-1.20%
$ 91,610 $ 11,469
Dec 21, 3 AM $ 92.72
+1.21%
$ 92,720 $ 11,536
Dec 21, 2 AM $ 91.61
+0.00%
$ 92,720 $ 11,594
Dec 21, 1 AM $ 91.61
-1.20%
$ 91,610 $ 11,629
Dec 21, 12 AM $ 92.72
+0.00%
$ 92,720 $ 11,601
Dec 20, 11 PM $ 92.72
+0.00%
$ 91,610 $ 11,553
Dec 20, 10 PM $ 92.72
+0.00%
$ 92,720 $ 11,564
Dec 20, 9 PM $ 92.72
+0.00%
$ 92,720 $ 11,587
Dec 20, 8 PM $ 92.72
+0.00%
$ 92,720 $ 11,547
Dec 20, 7 PM $ 92.72
+1.22%
$ 92,720 $ 11,627
Dec 20, 6 PM $ 91.6
+0.00%
$ 91,600 $ 11,646
Dec 20, 5 PM $ 91.6
-1.21%
$ 91,600 $ 11,621
Dec 20, 4 PM $ 92.72
+0.00%
$ 92,720 $ 11,553
Dec 20, 3 PM $ 92.72
+0.00%
$ 92,720 $ 11,560
Dec 20, 2 PM $ 92.72
+1.22%
$ 92,720 $ 11,788
Dec 20, 1 PM $ 91.6
-1.21%
$ 91,600 $ 11,757
Dec 20, 12 PM $ 92.72
+0.00%
$ 92,720 $ 11,724
Dec 20, 11 AM $ 92.72
+0.00%
$ 92,720 $ 11,746
Dec 20, 10 AM $ 92.72
+0.00%
$ 92,720 $ 11,835
Dec 20, 9 AM $ 92.72
+0.00%
$ 92,720 $ 11,978