AZN: AstraZeneca PLC
$ 71.81 |
|
+0.99 +1.40% |
Open: | 71.65 |
High: | 72.46 |
Low: | 71.29 |
Volume: | 4,042,764 |
$ 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 |
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 |
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 |