AZN: AstraZeneca PLC

As of Wednesday, November 20th, 2024

$ 63.20

-0.60 -0.94%

Open: 63.89
High: 63.93
Low: 62.88
Volume: 6,227,376
Previous Close on Tuesday, November 19th, 2024

$ 63.80

+0.41 +0.65%

Open: 63.65
High: 64.13
Low: 63.31
Volume: 4,868,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 63.89 63.93 62.88 63.20 6,227,376 -0.60 -0.94
2024-11-19 63.65 64.13 63.31 63.80 4,868,272 +0.41 +0.65
2024-11-18 63.00 63.65 62.75 63.39 9,315,200 +0.16 +0.25
2024-11-15 63.81 64.04 63.17 63.23 7,373,059 -1.81 -2.78
2024-11-14 65.45 65.98 64.97 65.04 9,479,519 -0.25 -0.38
2024-11-13 65.49 65.70 64.69 65.29 6,570,699 +0.10 +0.15
2024-11-12 63.44 66.24 62.94 65.19 9,771,585 +0.40 +0.62
2024-11-11 65.19 65.21 64.70 64.79 9,112,550 +0.30 +0.47
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 65.98
On 2024-11-14		 62.75
On 2024-11-18		 -2.09 -3.20 65.98
On 2024-11-14		 62.75
On 2024-11-18		 -4.90 63.73
10D 66.24
On 2024-11-12		 62.75
On 2024-11-18		 -0.65 -1.02 66.24
On 2024-11-12		 62.75
On 2024-11-18		 -5.27 64.31
20D 76.76
On 2024-10-24		 62.75
On 2024-11-18		 -13.75 -17.87 76.76
On 2024-10-24		 62.75
On 2024-11-18		 -18.25 68.11
WTD 64.13
On 2024-11-19		 62.75
On 2024-11-18		 -0.03 -0.05 64.13
On 2024-11-19		 62.88
On 2024-11-20		 -1.96 63.46
MTD 73.68
On 2024-11-04		 62.75
On 2024-11-18		 -7.95 -11.17 73.68
On 2024-11-04		 62.75
On 2024-11-18		 -14.83 65.43
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

63.20 -0.60 -0.94 6,227,376