AZN: AstraZeneca PLC

As of Wednesday, June 18th, 2025

$ 70.76

-0.20 -0.28%

Open: 71.12
High: 71.26
Low: 70.54
Volume: 3,368,251
Previous Close on Tuesday, June 17th, 2025

$ 70.96

-2.59 -3.52%

Open: 72.51
High: 72.69
Low: 70.92
Volume: 4,224,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 71.12 71.26 70.54 70.76 3,368,251 -0.20 -0.28
2025-06-17 72.51 72.69 70.92 70.96 4,224,571 -2.59 -3.52
2025-06-16 74.35 74.76 73.41 73.55 3,413,649 -0.87 -1.17
2025-06-13 74.15 74.98 73.91 74.42 3,130,322 -0.58 -0.77
2025-06-12 74.62 75.38 74.26 75.00 3,444,010 +1.26 +1.71
2025-06-11 73.43 74.16 73.43 73.74 3,525,992 -0.09 -0.12
2025-06-10 73.27 74.07 73.16 73.83 2,933,382 +0.82 +1.12
2025-06-09 72.54 73.57 72.54 73.01 3,521,055 +0.13 +0.18
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 75.38
On 2025-06-12		 70.54
On 2025-06-18		 -2.98 -4.04 75.38
On 2025-06-12		 70.54
On 2025-06-18		 -6.43 72.94
10D 75.38
On 2025-06-12		 70.54
On 2025-06-18		 -2.24 -3.07 75.38
On 2025-06-12		 70.54
On 2025-06-18		 -6.43 73.05
20D 75.38
On 2025-06-12		 69.47
On 2025-05-22		 0.84 1.20 75.38
On 2025-06-12		 70.54
On 2025-06-18		 -6.43 72.12
WTD 74.76
On 2025-06-16		 70.54
On 2025-06-18		 -3.66 -4.92 74.76
On 2025-06-16		 70.54
On 2025-06-18		 -5.65 71.76
MTD 75.38
On 2025-06-12		 70.54
On 2025-06-18		 -2.07 -2.84 75.38
On 2025-06-12		 70.54
On 2025-06-18		 -6.43 72.87
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

70.76 -0.20 -0.28 3,368,251