AZN: AstraZeneca PLC

As of Friday, June 21st, 2024

$ 78.88

+0.32 +0.41%

Open: 78.44
High: 79.24
Low: 78.44
Volume: 4,992,634
Previous Close on Thursday, June 20th, 2024

$ 78.56

+0.14 +0.18%

Open: 78.47
High: 78.78
Low: 78.19
Volume: 3,828,818
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 78.44 79.24 78.44 78.88 4,992,634 +0.32 +0.41
2024-06-20 78.47 78.78 78.19 78.56 3,828,818 +0.14 +0.18
2024-06-18 78.88 79.09 78.38 78.42 3,819,605 -0.89 -1.12
2024-06-17 79.08 79.35 78.87 79.31 2,093,043 -0.28 -0.35
2024-06-14 79.32 79.72 79.17 79.59 1,977,498 +0.06 +0.08
2024-06-13 79.23 79.62 78.91 79.53 2,777,153 -0.54 -0.67
2024-06-12 80.53 80.59 79.63 80.07 3,253,353 +0.84 +1.06
2024-06-11 79.10 79.64 78.91 79.23 3,762,072 -0.98 -1.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.72
On 2024-06-14
78.19
On 2024-06-20
-0.65 -0.82 79.72
On 2024-06-14
78.19
On 2024-06-20
-1.93 78.95
10D 80.59
On 2024-06-12
78.19
On 2024-06-20
-1.95 -2.41 80.59
On 2024-06-12
78.19
On 2024-06-20
-2.98 79.38
20D 80.86
On 2024-06-06
75.80
On 2024-05-29
0.08 0.10 79.36
On 2024-05-23
75.80
On 2024-05-29
-4.49 78.91
WTD 79.35
On 2024-06-17
78.19
On 2024-06-20
-0.71 -0.89 79.35
On 2024-06-17
78.19
On 2024-06-20
-1.47 78.79
MTD 80.86
On 2024-06-06
78.19
On 2024-06-20
0.86 1.10 80.86
On 2024-06-06
78.19
On 2024-06-20
-3.31 79.57
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

78.88 +0.32 +0.41 4,992,634