AZN: AstraZeneca PLC

As of Friday, June 20th, 2025

$ 69.95

-0.81 -1.14%

Open: 71.14
High: 71.14
Low: 69.66
Volume: 6,295,980
Previous Close on Wednesday, June 18th, 2025

$ 70.76

-0.20 -0.28%

Open: 71.12
High: 71.26
Low: 70.54
Volume: 3,368,251
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-06-20 71.14 71.14 69.66 69.95 6,295,980 -0.81 -1.14
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 74.98
On 2025-06-13
69.66
On 2025-06-20
-5.05 -6.73 74.98
On 2025-06-13
69.66
On 2025-06-20
-7.10 71.93
10D 75.38
On 2025-06-12
69.66
On 2025-06-20
-2.40 -3.32 75.38
On 2025-06-12
69.66
On 2025-06-20
-7.59 72.81
20D 75.38
On 2025-06-12
69.47
On 2025-05-22
0.27 0.39 75.38
On 2025-06-12
69.66
On 2025-06-20
-7.59 72.13
WTD 74.76
On 2025-06-16
69.66
On 2025-06-20
-4.47 -6.01 74.76
On 2025-06-16
69.66
On 2025-06-20
-6.82 71.31
MTD 75.38
On 2025-06-12
69.66
On 2025-06-20
-2.88 -3.95 75.38
On 2025-06-12
69.66
On 2025-06-20
-7.59 72.66
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

69.95 -0.81 -1.14 6,295,980