AZN: AstraZeneca PLC

As of Friday, January 10th, 2025

$ 67.01

+0.43 +0.65%

Open: 67.19
High: 67.57
Low: 66.85
Volume: 5,671,078
Previous Close on Wednesday, January 8th, 2025

$ 66.58

-0.06 -0.09%

Open: 66.21
High: 66.74
Low: 65.68
Volume: 3,877,607

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-01-06 66.81 67.57 66.38 66.84 5,399,157 +0.59 +0.89
2025-01-03 66.45 66.47 66.12 66.25 3,863,758 +0.37 +0.56
2025-01-02 66.01 66.41 65.85 65.88 2,798,110 +0.36 +0.55
2024-12-31 65.55 66.03 65.42 65.52 2,012,479 -0.05 -0.08
2024-12-30 66.11 66.11 65.33 65.57 3,440,160 -0.69 -1.04
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 67.57
On 2025-01-06		 65.68
On 2025-01-08		 1.13 1.72 67.57
On 2025-01-06		 65.68
On 2025-01-08		 -2.79 66.66
10D 67.57
On 2025-01-06		 65.33
On 2024-12-30		 0.71 1.07 67.57
On 2025-01-06		 65.68
On 2025-01-08		 -2.79 66.31
20D 67.74
On 2024-12-11		 63.75
On 2024-12-20		 -0.17 -0.25 67.74
On 2024-12-11		 63.75
On 2024-12-20		 -5.89 66.24
WTD 67.57
On 2025-01-06		 65.68
On 2025-01-08		 0.76 1.15 67.57
On 2025-01-06		 65.68
On 2025-01-08		 -2.79 66.77
MTD 67.57
On 2025-01-06		 65.68
On 2025-01-08		 1.49 2.27 67.57
On 2025-01-06		 65.68
On 2025-01-08		 -2.79 66.53
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

67.01 +0.43 +0.65 5,671,078