AZN: AstraZeneca PLC

As of Tuesday, March 11th, 2025

$ 74.24

-1.75 -2.30%

Open: 75.52
High: 75.67
Low: 74.18
Volume: 6,108,122
Previous Close on Monday, March 10th, 2025

$ 75.99

-1.51 -1.95%

Open: 76.11
High: 76.97
Low: 75.47
Volume: 6,251,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 75.52 75.67 74.18 74.24 6,108,122 -1.75 -2.30
2025-03-10 76.11 76.97 75.47 75.99 6,251,789 -1.51 -1.95
2025-03-07 77.69 78.25 77.28 77.50 5,738,469 +0.03 +0.04
2025-03-06 77.39 78.04 77.21 77.47 4,413,495 -0.49 -0.63
2025-03-05 77.44 78.36 77.39 77.96 4,768,238 +0.71 +0.92
2025-03-04 77.01 77.64 76.88 77.25 6,416,090 +1.15 +1.51
2025-03-03 76.25 76.74 75.84 76.10 5,735,265 -0.11 -0.14
2025-02-28 75.83 76.26 75.30 76.21 10,808,464 +0.56 +0.74
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 78.36
On 2025-03-05		 74.18
On 2025-03-11		 -3.01 -3.90 78.36
On 2025-03-05		 74.18
On 2025-03-11		 -5.33 76.63
10D 78.36
On 2025-03-05		 74.18
On 2025-03-11		 -1.16 -1.54 78.36
On 2025-03-05		 74.18
On 2025-03-11		 -5.33 76.39
20D 78.36
On 2025-03-05		 72.00
On 2025-02-11		 1.58 2.17 78.36
On 2025-03-05		 74.18
On 2025-03-11		 -5.33 75.33
WTD 76.97
On 2025-03-10		 74.18
On 2025-03-11		 -3.26 -4.21 76.97
On 2025-03-10		 74.18
On 2025-03-11		 -3.62 75.12
MTD 78.36
On 2025-03-05		 74.18
On 2025-03-11		 -1.97 -2.58 78.36
On 2025-03-05		 74.18
On 2025-03-11		 -5.33 76.64
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

74.24 -1.75 -2.30 6,108,122