AZN: AstraZeneca PLC

As of Monday, March 4th, 2024

$ 64.33

B: 64.31 X 7
A: 64.34 X 18

-0.27 -0.42%

Open: 64.29
High: 64.56
Low: 64.25
Volume: 123,091
Previous Close on Friday, March 1st, 2024

$ 64.60

+0.43 +0.67%

Open: 64.34
High: 64.83
Low: 63.98
Volume: 3,966,502
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-01 64.34 64.83 63.98 64.60 3,966,502 +0.43 +0.67
2024-02-29 65.17 65.21 63.74 64.17 6,030,803 -1.18 -1.81
2024-02-28 65.46 65.78 65.16 65.35 5,870,801 -0.98 -1.48
2024-02-27 65.94 66.46 65.77 66.33 4,180,006 +0.40 +0.61
2024-02-26 66.08 66.37 65.75 65.93 4,383,530 +0.10 +0.15
2024-02-23 64.96 65.93 64.95 65.83 7,267,674 +1.70 +2.65
2024-02-22 63.26 64.58 63.26 64.13 9,486,009 -0.96 -1.47
2024-02-21 64.38 65.09 64.22 65.09 5,189,168 +0.05 +0.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 66.46
On 2024-02-27
63.74
On 2024-02-29
-1.23 -1.87 66.46
On 2024-02-27
63.74
On 2024-02-29
-4.09 65.28
10D 66.46
On 2024-02-27
63.26
On 2024-02-22
1.76 2.80 66.07
On 2024-02-20
63.26
On 2024-02-22
-4.25 65.07
20D 67.09
On 2024-02-06
60.47
On 2024-02-12
-2.25 -3.37 67.09
On 2024-02-06
60.47
On 2024-02-12
-9.86 64.39
WTD 66.46
On 2024-02-27
63.74
On 2024-02-29
-1.23 -1.87 66.46
On 2024-02-27
63.74
On 2024-02-29
-4.09 65.28
MTD 64.83
On 2024-03-01
63.98
On 2024-03-01
0.43 0.67 -- -- -- 64.60
As of Friday, March 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.31 +1.66 +1.04 369,770
KO

The Coca-Cola Company

59.57 +0.04 +0.06 810,701
PFE

Pfizer Inc.

25.95 -0.64 -2.41 8,255,512
VZ

Verizon Communications Inc.

39.71 -0.49 -1.22 1,077,662
VIX

CBOE Volatility Index

13.48 +0.37 +2.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,952.79 -134.59 -0.34 26,885,811
DJTA

Dow Jones Transportation Average

15,877.37 +44.75 +0.28 7,058,473
SPX

S&P 500 Index

5,131.78 -5.30 -0.10
OEX

S&P 100 Index

2,428.14 -5.25 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,282.69 -20.22 -0.11
NYA

NYSE Composite Index

17,739.90 +11.64 +0.07
XAX

NYSE AMEX Composite Index

4,577.91 +8.54 +0.19
RUI

RUSSELL 1000 Index

2,814.10 -2.77 -0.10
RUT

Russell 2000 Index

2,088.03 +11.63 +0.56
RUA

Russell 3000 Index

2,942.97 -1.89 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.48 +0.37 +2.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.56 +0.16 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.97 +0.11 +0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.13 +0.20 +1.34
VXN

CBOE NASDAQ 100 Volatility Index

17.56 +0.36 +2.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,025.16 -10.01 -0.11
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

64.33 -0.27 -0.42 123,091