AZN: AstraZeneca PLC

As of Thursday, June 1st, 2023

$ 72.84

-0.24 -0.33%

Open: 72.28
High: 73.13
Low: 71.89
Volume: 3,298,029
Previous Close on Wednesday, May 31st, 2023

$ 73.08

+1.65 +2.31%

Open: 72.34
High: 73.24
Low: 71.75
Volume: 4,800,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 72.28 73.13 71.89 72.84 3,298,029 -0.24 -0.33
2023-05-31 72.34 73.24 71.75 73.08 4,800,018 +1.65 +2.31
2023-05-30 72.84 72.86 71.23 71.43 4,056,733 -1.09 -1.50
2023-05-26 72.55 72.90 72.31 72.52 3,480,446 +0.73 +1.02
2023-05-25 72.04 72.18 71.44 71.79 4,376,873 -0.61 -0.84
2023-05-24 72.92 73.10 72.37 72.40 6,393,120 -1.67 -2.25
2023-05-23 75.17 75.17 74.01 74.07 3,988,379 -0.38 -0.51
2023-05-22 74.79 75.32 74.31 74.45 2,977,896 -0.34 -0.45
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 73.24
On 2023-05-31		 71.23
On 2023-05-30		 0.44 0.61 72.90
On 2023-05-26		 71.23
On 2023-05-30		 -2.29 72.33
10D 75.32
On 2023-05-22		 71.23
On 2023-05-30		 -1.86 -2.49 75.32
On 2023-05-22		 71.23
On 2023-05-30		 -5.43 73.16
20D 75.66
On 2023-05-16		 71.23
On 2023-05-30		 -1.75 -2.35 75.66
On 2023-05-16		 71.23
On 2023-05-30		 -5.85 74.05
WTD 73.24
On 2023-05-31		 71.23
On 2023-05-30		 0.32 0.44 73.24
On 2023-05-31		 71.89
On 2023-06-01		 -1.84 72.45
MTD 73.13
On 2023-06-01		 71.89
On 2023-06-01		 -0.24 -0.33 -- -- -- 72.84
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00