AZN: AstraZeneca PLC

As of Friday, October 4th, 2024

$ 77.47

-0.48 -0.61%

Open: 77.08
High: 77.55
Low: 76.90
Volume: 5,186,752
Previous Close on Thursday, October 3rd, 2024

$ 77.95

-1.64 -2.05%

Open: 79.06
High: 79.09
Low: 77.86
Volume: 2,954,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 77.08 77.55 76.90 77.47 5,184,313 -0.48 -0.61
2024-10-03 79.06 79.09 77.86 77.95 2,954,086 -1.64 -2.05
2024-10-02 79.29 79.76 79.01 79.58 4,838,950 +0.91 +1.16
2024-10-01 77.97 78.80 77.73 78.67 4,635,718 +0.76 +0.98
2024-09-30 78.09 78.10 77.51 77.91 3,296,441 +0.29 +0.37
2024-09-27 78.07 78.22 77.61 77.62 3,131,126 -0.56 -0.72
2024-09-26 78.17 78.78 77.80 78.18 4,053,128 +0.64 +0.83
2024-09-25 77.32 77.66 77.09 77.54 4,761,652 +0.67 +0.87
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 79.76
On 2024-10-02		 76.90
On 2024-10-04		 -0.15 -0.19 79.76
On 2024-10-02		 76.90
On 2024-10-04		 -3.59 78.32
10D 79.76
On 2024-10-02		 76.83
On 2024-09-24		 -0.91 -1.16 79.76
On 2024-10-02		 76.90
On 2024-10-04		 -3.59 77.89
20D 83.43
On 2024-09-09		 76.83
On 2024-09-24		 -5.58 -6.72 83.43
On 2024-09-09		 76.83
On 2024-09-24		 -7.91 78.61
WTD 79.76
On 2024-10-02		 76.90
On 2024-10-04		 -0.15 -0.19 79.76
On 2024-10-02		 76.90
On 2024-10-04		 -3.59 78.32
MTD 79.76
On 2024-10-02		 76.90
On 2024-10-04		 -0.44 -0.56 79.76
On 2024-10-02		 76.90
On 2024-10-04		 -3.59 78.42
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

77.47 -0.48 -0.61 5,186,752