AZN: AstraZeneca PLC

As of Friday, May 30th, 2025

$ 71.85

B: 71.83 X 5
A: 71.85 X 2

+0.98 +1.38%

Open: 71.08
High: 71.91
Low: 70.60
Volume: 1,493,500
Previous Close on Thursday, May 29th, 2025

$ 70.87

+0.49 +0.70%

Open: 70.37
High: 70.90
Low: 70.07
Volume: 3,459,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 70.37 70.90 70.07 70.87 3,459,243 +0.49 +0.70
2025-05-28 70.19 70.56 69.97 70.38 3,815,461 -0.58 -0.82
2025-05-27 71.28 71.41 70.53 70.96 4,459,010 +0.55 +0.78
2025-05-23 69.96 70.60 69.91 70.41 3,957,445 +0.46 +0.66
2025-05-22 69.58 70.28 69.47 69.95 3,409,346 +0.27 +0.39
2025-05-21 70.96 70.98 69.57 69.68 4,392,780 -0.24 -0.34
2025-05-20 69.79 70.43 69.56 69.92 4,295,287 +0.23 +0.33
2025-05-19 68.69 69.70 68.68 69.69 5,315,870 +0.88 +1.28
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 71.41
On 2025-05-27		 69.47
On 2025-05-22		 1.19 1.71 71.41
On 2025-05-27		 69.97
On 2025-05-28		 -2.02 70.51
10D 71.41
On 2025-05-27		 67.07
On 2025-05-15		 4.64 7.01 70.98
On 2025-05-21		 69.47
On 2025-05-22		 -2.13 69.86
20D 72.69
On 2025-05-06		 66.16
On 2025-05-14		 -0.92 -1.28 72.69
On 2025-05-06		 66.16
On 2025-05-14		 -8.98 69.59
WTD 71.41
On 2025-05-27		 69.97
On 2025-05-28		 0.46 0.65 71.41
On 2025-05-27		 69.97
On 2025-05-28		 -2.02 70.74
MTD 72.69
On 2025-05-06		 66.16
On 2025-05-14		 -0.92 -1.28 72.69
On 2025-05-06		 66.16
On 2025-05-14		 -8.98 69.59
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.09 -0.07 -0.03 1,114,593
KO

The Coca-Cola Company

71.93 +0.44 +0.61 3,090,686
PFE

Pfizer Inc.

23.55 +0.10 +0.43 7,717,757
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,006,055
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,198.37 -17.36 -0.04 174,365,064
DJTA

Dow Jones Transportation Average

14,700.75 -44.63 -0.30 39,733,197
SPX

S&P 500 Index

5,899.88 -12.29 -0.21
OEX

S&P 100 Index

2,879.75 -5.85 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,306.65 -57.30 -0.27
NYA

NYSE Composite Index

19,729.81 -14.04 -0.07
XAX

NYSE AMEX Composite Index

5,190.33 -21.78 -0.42
RUI

RUSSELL 1000 Index

3,228.24 -7.33 -0.23
RUT

Russell 2000 Index

2,069.04 -5.73 -0.28
RUA

Russell 3000 Index

3,352.65 -7.69 -0.23
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.07 -16.99 -0.17
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

71.85 +0.98 +1.38 1,493,500