AZN: AstraZeneca PLC

As of Friday, July 18th, 2025

$ 68.79

-0.47 -0.68%

Open: 69.59
High: 69.61
Low: 68.67
Volume: 2,991,575
Previous Close on Thursday, July 17th, 2025

$ 69.26

-0.82 -1.17%

Open: 69.52
High: 69.72
Low: 68.62
Volume: 3,696,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 69.59 69.61 68.67 68.79 2,991,575 -0.47 -0.68
2025-07-17 69.52 69.72 68.62 69.26 3,696,227 -0.82 -1.17
2025-07-16 69.96 70.69 69.85 70.08 3,537,959 -0.24 -0.34
2025-07-15 71.78 71.81 70.27 70.32 3,191,349 -1.42 -1.98
2025-07-14 71.35 72.21 71.21 71.74 3,401,748 +0.61 +0.86
2025-07-11 70.99 71.15 70.50 71.13 2,729,868 -0.68 -0.95
2025-07-10 71.65 72.46 71.29 71.81 4,042,764 +0.99 +1.40
2025-07-09 69.89 70.87 69.74 70.82 3,665,417 +0.80 +1.14
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 72.21
On 2025-07-14		 68.62
On 2025-07-17		 -2.34 -3.29 72.21
On 2025-07-14		 68.62
On 2025-07-17		 -4.98 70.04
10D 72.46
On 2025-07-10		 68.62
On 2025-07-17		 -0.66 -0.95 72.46
On 2025-07-10		 68.62
On 2025-07-17		 -5.31 70.36
20D 72.46
On 2025-07-10		 68.62
On 2025-07-17		 -1.97 -2.78 72.46
On 2025-07-10		 68.62
On 2025-07-17		 -5.31 70.31
WTD 72.21
On 2025-07-14		 68.62
On 2025-07-17		 -2.34 -3.29 72.21
On 2025-07-14		 68.62
On 2025-07-17		 -4.98 70.04
MTD 72.46
On 2025-07-10		 68.62
On 2025-07-17		 -1.09 -1.56 72.46
On 2025-07-10		 68.62
On 2025-07-17		 -5.31 70.43
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

68.79 -0.47 -0.68 2,991,575