AZN: AstraZeneca PLC

As of Friday, January 17th, 2025

$ 66.60

-0.31 -0.46%

Open: 67.78
High: 67.78
Low: 66.59
Volume: 5,166,011
Previous Close on Thursday, January 16th, 2025

$ 66.91

+1.23 +1.87%

Open: 65.95
High: 66.98
Low: 65.76
Volume: 3,942,618

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 67.78 67.78 66.59 66.60 5,166,004 -0.31 -0.46
2025-01-16 65.95 66.98 65.76 66.91 3,942,618 +1.23 +1.87
2025-01-15 65.51 65.88 65.03 65.68 4,170,451 +0.31 +0.47
2025-01-14 65.21 65.66 64.22 65.37 6,246,240 -0.36 -0.55
2025-01-13 65.88 66.21 65.64 65.73 6,664,026 -1.28 -1.91
2025-01-10 67.19 67.57 66.85 67.01 5,671,078 +0.43 +0.65
2025-01-08 66.21 66.74 65.68 66.58 3,877,607 -0.06 -0.09
2025-01-07 66.80 67.33 66.61 66.64 4,110,914 -0.20 -0.30
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 67.78
On 2025-01-17		 64.22
On 2025-01-14		 -0.41 -0.61 66.21
On 2025-01-13		 64.22
On 2025-01-14		 -3.01 66.06
10D 67.78
On 2025-01-17		 64.22
On 2025-01-14		 0.72 1.09 67.57
On 2025-01-06		 64.22
On 2025-01-14		 -4.95 66.36
20D 67.78
On 2025-01-17		 63.75
On 2024-12-20		 -0.58 -0.86 67.57
On 2025-01-06		 64.22
On 2025-01-14		 -4.95 66.04
WTD 67.78
On 2025-01-17		 64.22
On 2025-01-14		 -0.41 -0.61 66.21
On 2025-01-13		 64.22
On 2025-01-14		 -3.01 66.06
MTD 67.78
On 2025-01-17		 64.22
On 2025-01-14		 1.08 1.65 67.57
On 2025-01-06		 64.22
On 2025-01-14		 -4.95 66.32
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
NUS

Nu Skin Enterprises Inc.

7.01 +0.08 +1.15 404,900
AZN

AstraZeneca PLC

66.60 -0.31 -0.46 5,166,011