AstraZeneca xStock Historical Data

AZNX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 93.22
-2.35%
$ 93,220 $ 613,921
Mar 25, 2026 $ 95.52
+1.82%
$ 95,515 $ 616,742
Mar 24, 2026 $ 93.81
+0.96%
$ 93,810 $ 611,371
Mar 23, 2026 $ 92.92
-0.13%
$ 92,921 $ 611,975
Mar 22, 2026 $ 93.04
+0.12%
$ 93,039 $ 611,165
Mar 21, 2026 $ 92.93
-2.21%
$ 92,929 $ 609,934
Mar 20, 2026 $ 95.03
+0.97%
$ 95,029 $ 610,941
Mar 19, 2026 $ 94.12
-0.44%
$ 94,120 $ 611,416
Mar 18, 2026 $ 94.54
-0.62%
$ 94,540 $ 610,746
Mar 17, 2026 $ 95.13
-0.31%
$ 95,131 $ 610,698
Mar 16, 2026 $ 95.43
-2.44%
$ 95,538 $ 612,695
Mar 15, 2026 $ 97.82
+2.75%
$ 97,819 $ 609,058
Mar 14, 2026 $ 95.2
-0.44%
$ 95,201 $ 608,689
Mar 13, 2026 $ 95.62
-2.91%
$ 95,620 $ 609,324
Mar 12, 2026 $ 98.48
-2.19%
$ 98,482 $ 613,958
Mar 11, 2026 $ 100.69
+0.06%
$ 100,690 $ 607,452
Mar 10, 2026 $ 100.63
+5.80%
$ 100,630 $ 614,069
Mar 9, 2026 $ 95.11
-2.30%
$ 95,110 $ 608,870
Mar 8, 2026 $ 97.35
-2.07%
$ 97,350 $ 613,307
Mar 7, 2026 $ 99.41
-2.42%
$ 99,410 $ 613,269
Mar 6, 2026 $ 101.89
+3.05%
$ 101,890 $ 608,607
Mar 5, 2026 $ 98.87
-4.89%
$ 98,871 $ 610,568
Mar 4, 2026 $ 103.95
+3.34%
$ 103,949 $ 603,440
Mar 3, 2026 $ 100.59
-1.88%
$ 100,587 $ 617,147
Mar 2, 2026 $ 102.51
-1.95%
$ 102,509 $ 611,063
Mar 1, 2026 $ 104.57
-0.45%
$ 104,569 $ 607,619
Feb 28, 2026 $ 105.04
+0.86%
$ 105,040 $ 606,880
Feb 27, 2026 $ 104.14
+0.86%
$ 104,139 $ 609,506
Feb 26, 2026 $ 103.25
+1.73%
$ 103,253 $ 611,449
Feb 25, 2026 $ 101.5
-2.91%
$ 101,500 $ 613,131
Feb 24, 2026 $ 104.55
+0.84%
$ 104,550 $ 609,401
Feb 23, 2026 $ 103.68
+2.34%
$ 103,684 $ 610,922
Feb 22, 2026 $ 101.31
-1.55%
$ 101,315 $ 609,552
Feb 21, 2026 $ 102.91
-3.91%
$ 102,911 $ 609,099
Feb 20, 2026 $ 107.1
+5.04%
$ 107,100 $ 609,056
Feb 19, 2026 $ 101.98
-1.02%
$ 101,980 $ 615,234
Feb 18, 2026 $ 103.03
-3.72%
$ 105,785 $ 610,232
Feb 17, 2026 $ 107.01
+4.29%
$ 107,070 $ 609,317
Feb 16, 2026 $ 102.6
-0.30%
$ 102,601 $ 600,495
Feb 15, 2026 $ 102.91
-1.39%
$ 102,911 $ 612,130
Feb 14, 2026 $ 104.36
+3.09%
$ 104,361 $ 613,534
Feb 13, 2026 $ 100.24
-0.29%
$ 100,244 $ 613,103
Feb 12, 2026 $ 100.53
+1.73%
$ 100,531 $ 616,397
Feb 11, 2026 $ 98.82
+1.87%
$ 98,820 $ 608,017
Feb 10, 2026 $ 97.01
+2.82%
$ 97,010 $ 619,054
Feb 9, 2026 $ 94.35
-1.02%
$ 94,346 $ 620,206
Feb 8, 2026 $ 95.32
-2.72%
$ 95,319 $ 619,728
Feb 7, 2026 $ 97.99
+4.34%
$ 97,988 $ 638,580
Feb 6, 2026 $ 93.91
-0.45%
$ 93,908 $ 634,175
Feb 5, 2026 $ 94.33
+0.30%
$ 94,329 $ 607,994