AstraZeneca xStock Historical Data

AZNX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 96
+0.01%
$ 96,000 $ 596,600
Apr 25, 2026 $ 95.97
-0.59%
$ 95,990 $ 592,644
Apr 24, 2026 $ 96.54
-1.33%
$ 96,536 $ 623,832
Apr 23, 2026 $ 97.84
-0.12%
$ 97,839 $ 611,013
Apr 22, 2026 $ 97.96
-1.67%
$ 97,959 $ 1.23 million
Apr 21, 2026 $ 99.62
-1.60%
$ 99,620 $ 622,788
Apr 20, 2026 $ 101.24
-2.46%
$ 101,240 $ 625,496
Apr 19, 2026 $ 103.79
-0.01%
$ 103,790 $ 591,027
Apr 18, 2026 $ 103.8
-0.23%
$ 103,800 $ 448,658
Apr 17, 2026 $ 104.08
+4.35%
$ 104,035 $ 464,250
Apr 16, 2026 $ 99.75
-4.45%
$ 99,823 $ 630,984
Apr 15, 2026 $ 104.4
+1.09%
$ 104,400 $ 631,711
Apr 14, 2026 $ 103.27
+2.34%
$ 103,273 $ 626,262
Apr 13, 2026 $ 100.91
-1.88%
$ 100,911 $ 608,071
Apr 12, 2026 $ 102.84
-0.63%
$ 102,839 $ 612,123
Apr 11, 2026 $ 103.49
-2.80%
$ 103,490 $ 608,758
Apr 10, 2026 $ 106.47
+2.52%
$ 106,470 $ 608,910
Apr 9, 2026 $ 103.85
+1.19%
$ 103,899 $ 613,379
Apr 8, 2026 $ 102.6
-2.23%
$ 102,601 $ 612,626
Apr 7, 2026 $ 104.94
-0.72%
$ 104,940 $ 611,808
Apr 6, 2026 $ 105.7
+1.61%
$ 105,700 $ 612,668
Apr 5, 2026 $ 104.03
+0.66%
$ 104,028 $ 607,289
Apr 4, 2026 $ 102.57
+0.31%
$ 102,568 $ 610,652
Apr 3, 2026 $ 102.25
-2.76%
$ 102,251 $ 609,946
Apr 2, 2026 $ 105.13
+2.02%
$ 105,130 $ 617,622
Apr 1, 2026 $ 103.05
+2.02%
$ 103,051 $ 618,308
Mar 31, 2026 $ 101.01
+4.91%
$ 101,009 $ 616,699
Mar 30, 2026 $ 96.28
+0.72%
$ 96,279 $ 622,139
Mar 29, 2026 $ 95.59
-0.01%
$ 95,591 $ 610,627
Mar 28, 2026 $ 95.6
-0.44%
$ 95,600 $ 617,709
Mar 27, 2026 $ 98.25
+5.40%
$ 98,252 $ 618,395
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