AZN: AstraZeneca PLC

As of Thursday, July 10th, 2025

$ 71.81

+0.99 +1.40%

Open: 71.65
High: 72.46
Low: 71.29
Volume: 4,042,764
Previous Close on Wednesday, July 9th, 2025

$ 70.82

+0.80 +1.14%

Open: 69.89
High: 70.87
Low: 69.74
Volume: 3,665,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 71.65 72.46 71.29 71.81 4,042,764 +0.99 +1.40
2025-07-09 69.89 70.87 69.74 70.82 3,665,417 +0.80 +1.14
2025-07-08 69.23 70.49 69.15 70.02 4,079,532 +0.39 +0.56
2025-07-07 69.97 70.02 69.31 69.63 4,424,563 +0.18 +0.26
2025-07-03 71.11 71.16 69.18 69.45 6,764,195 -1.68 -2.36
2025-07-02 70.64 71.27 70.51 71.13 3,578,656 -0.33 -0.46
2025-07-01 70.11 72.01 70.04 71.46 6,729,919 +1.58 +2.26
2025-06-30 69.89 70.07 69.41 69.88 3,680,323 +0.03 +0.04
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 72.46
On 2025-07-10		 69.15
On 2025-07-08		 0.68 0.96 71.16
On 2025-07-03		 69.15
On 2025-07-08		 -2.82 70.35
10D 72.46
On 2025-07-10		 69.15
On 2025-07-08		 2.13 3.06 72.01
On 2025-07-01		 69.15
On 2025-07-08		 -3.97 70.41
20D 75.38
On 2025-06-12		 69.15
On 2025-07-08		 -2.02 -2.74 75.38
On 2025-06-12		 69.15
On 2025-07-08		 -8.26 71.17
WTD 72.46
On 2025-07-10		 69.15
On 2025-07-08		 2.36 3.40 70.02
On 2025-07-07		 70.02
On 2025-07-07		 0.00 70.57
MTD 72.46
On 2025-07-10		 69.15
On 2025-07-08		 1.93 2.76 72.01
On 2025-07-01		 69.15
On 2025-07-08		 -3.97 70.62
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

71.81 +0.99 +1.40 4,042,764