AZN: AstraZeneca PLC

As of Friday, August 8th, 2025

$ 73.55

-1.02 -1.37%

Open: 73.47
High: 73.90
Low: 73.11
Volume: 4,929,069
Previous Close on Thursday, August 7th, 2025

$ 74.57

+0.97 +1.31%

Open: 73.79
High: 74.60
Low: 73.45
Volume: 3,426,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 73.47 73.90 73.11 73.55 4,929,069 -1.02 -1.37
2025-08-07 73.79 74.60 73.45 74.57 3,426,451 +0.97 +1.31
2025-08-06 74.70 75.10 73.42 73.61 2,944,584 -0.88 -1.17
2025-08-05 74.84 74.95 74.25 74.48 3,361,354 -0.11 -0.15
2025-08-04 73.33 74.60 73.22 74.59 3,480,194 +0.64 +0.87
2025-08-01 73.55 74.12 73.34 73.95 9,724,143 +0.86 +1.18
2025-07-31 74.59 75.64 73.03 73.09 8,597,747 -3.50 -4.57
2025-07-30 75.56 76.73 75.36 76.59 9,765,736 +2.61 +3.53
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 75.10
On 2025-08-06		 73.11
On 2025-08-08		 -0.40 -0.54 75.10
On 2025-08-06		 73.11
On 2025-08-08		 -2.65 74.16
10D 76.73
On 2025-07-30		 71.49
On 2025-07-28		 0.89 1.22 76.73
On 2025-07-30		 73.03
On 2025-07-31		 -4.83 74.02
20D 76.73
On 2025-07-30		 68.62
On 2025-07-17		 2.42 3.40 76.73
On 2025-07-30		 73.03
On 2025-07-31		 -4.83 72.45
WTD 75.10
On 2025-08-06		 73.11
On 2025-08-08		 -0.40 -0.54 75.10
On 2025-08-06		 73.11
On 2025-08-08		 -2.65 74.16
MTD 75.10
On 2025-08-06		 73.11
On 2025-08-08		 0.46 0.63 75.10
On 2025-08-06		 73.11
On 2025-08-08		 -2.65 74.12
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AIZ

Assurant Inc.

203.27 +1.46 +0.72 402,948
PTEN

Patterson-UTI Energy Inc.

5.43 +0.08 +1.50 6,673,022
SCHB

Schwab U.S. Broad Market ETF

24.53 +0.15 +0.62 6,874,429
SLYV

SPDR S&P 600 Small Cap Value ETF

81.71 +0.48 +0.59 261,017
AZN

AstraZeneca PLC

73.55 -1.02 -1.37 4,929,069