AZN: AstraZeneca PLC

As of Thursday, May 8th, 2025

$ 67.30

-2.77 -3.95%

Open: 68.43
High: 68.51
Low: 67.26
Volume: 6,847,122
Previous Close on Wednesday, May 7th, 2025

$ 70.07

-0.19 -0.27%

Open: 70.02
High: 70.69
Low: 69.84
Volume: 4,024,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 68.43 68.51 67.26 67.30 6,847,092 -2.77 -3.95
2025-05-07 70.02 70.69 69.84 70.07 4,024,636 -0.19 -0.27
2025-05-06 72.69 72.69 70.20 70.26 4,801,708 -1.83 -2.54
2025-05-05 72.50 72.52 71.99 72.09 3,053,792 -0.35 -0.48
2025-05-02 71.51 72.67 71.35 72.44 5,373,379 +1.93 +2.74
2025-05-01 70.09 70.70 69.70 70.51 5,763,998 -1.28 -1.78
2025-04-30 72.52 72.57 71.30 71.79 4,056,573 +0.08 +0.11
2025-04-29 70.40 72.06 69.71 71.71 7,918,618 +1.78 +2.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 72.69
On 2025-05-06		 67.26
On 2025-05-08		 -3.21 -4.55 72.69
On 2025-05-06		 67.26
On 2025-05-08		 -7.47 70.43
10D 72.69
On 2025-05-06		 67.26
On 2025-05-08		 -2.25 -3.24 72.69
On 2025-05-06		 67.26
On 2025-05-08		 -7.47 70.57
20D 72.69
On 2025-05-06		 63.08
On 2025-04-10		 0.54 0.81 72.69
On 2025-05-06		 67.26
On 2025-05-08		 -7.47 69.01
WTD 72.69
On 2025-05-06		 67.26
On 2025-05-08		 -5.14 -7.10 72.69
On 2025-05-06		 67.26
On 2025-05-08		 -7.47 69.93
MTD 72.69
On 2025-05-06		 67.26
On 2025-05-08		 -4.49 -6.25 72.69
On 2025-05-06		 67.26
On 2025-05-08		 -7.47 70.45
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

67.30 -2.77 -3.95 6,847,122