AZN: AstraZeneca PLC

As of Friday, August 29th, 2025

$ 79.90

-0.09 -0.11%

Open: 79.59
High: 80.09
Low: 79.37
Volume: 2,824,730
Previous Close on Thursday, August 28th, 2025

$ 79.99

+0.06 +0.08%

Open: 79.93
High: 80.16
Low: 79.35
Volume: 3,030,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 79.59 80.09 79.37 79.90 2,824,715 -0.09 -0.11
2025-08-28 79.93 80.16 79.35 79.99 3,030,876 +0.06 +0.08
2025-08-27 80.06 80.26 79.47 79.93 4,853,151 -0.12 -0.15
2025-08-26 80.57 80.57 79.38 80.05 5,323,762 +0.39 +0.49
2025-08-25 81.52 81.52 79.49 79.66 3,355,538 -1.31 -1.62
2025-08-22 81.09 81.56 80.61 80.97 3,589,119 +0.51 +0.63
2025-08-21 80.40 80.98 80.40 80.46 2,430,285 -0.06 -0.07
2025-08-20 80.20 81.13 80.18 80.52 3,571,705 +0.98 +1.23
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 81.52
On 2025-08-25		 79.35
On 2025-08-28		 -1.07 -1.32 81.52
On 2025-08-25		 79.35
On 2025-08-28		 -2.66 79.91
10D 81.56
On 2025-08-22		 79.10
On 2025-08-18		 0.73 0.92 81.56
On 2025-08-22		 79.35
On 2025-08-28		 -2.70 80.01
20D 81.56
On 2025-08-22		 73.11
On 2025-08-08		 5.95 8.05 81.56
On 2025-08-22		 79.35
On 2025-08-28		 -2.70 77.80
WTD 81.52
On 2025-08-25		 79.35
On 2025-08-28		 -1.07 -1.32 81.52
On 2025-08-25		 79.35
On 2025-08-28		 -2.66 79.91
MTD 81.56
On 2025-08-22		 73.11
On 2025-08-08		 6.81 9.32 81.56
On 2025-08-22		 79.35
On 2025-08-28		 -2.70 77.61
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

7.87 +0.10 +1.29 1,160,864
SCHM

Schwab US Mid-Cap ETF

29.47 -0.11 -0.37 2,585,970
PRGO

Perrigo Company plc

23.74 -0.02 -0.08 1,159,073
HPE

Hewlett Packard Enterprise Company

22.57 -0.59 -2.55 19,958,431
AZN

AstraZeneca PLC

79.90 -0.09 -0.11 2,824,730