AZN: AstraZeneca PLC

As of Friday, July 26th, 2024

$ 78.13

-0.39 -0.50%

Open: 78.48
High: 79.45
Low: 78.08
Volume: 5,874,369
Previous Close on Thursday, July 25th, 2024

$ 78.52

-1.19 -1.49%

Open: 76.64
High: 78.66
Low: 76.46
Volume: 10,594,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 78.48 79.45 78.08 78.13 5,874,369 -0.39 -0.50
2024-07-25 76.64 78.66 76.46 78.52 10,594,935 -1.19 -1.49
2024-07-24 78.55 79.77 78.55 79.71 4,493,850 +0.54 +0.68
2024-07-23 78.90 79.20 78.50 79.17 2,832,646 +0.01 +0.01
2024-07-22 79.62 79.81 78.97 79.16 3,140,681 +0.45 +0.57
2024-07-19 78.34 78.76 78.16 78.71 2,738,952 +0.65 +0.83
2024-07-18 80.00 80.01 77.99 78.06 3,221,756 -1.70 -2.13
2024-07-17 78.50 79.83 78.50 79.76 3,360,197 +1.17 +1.49
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 79.81
On 2024-07-22		 76.46
On 2024-07-25		 -0.58 -0.74 79.81
On 2024-07-22		 76.46
On 2024-07-25		 -4.20 78.94
10D 80.01
On 2024-07-18		 76.46
On 2024-07-25		 -1.11 -1.40 80.01
On 2024-07-18		 76.46
On 2024-07-25		 -4.44 78.79
20D 80.01
On 2024-07-18		 76.30
On 2024-07-09		 -0.05 -0.06 80.01
On 2024-07-18		 76.46
On 2024-07-25		 -4.44 78.19
WTD 79.81
On 2024-07-22		 76.46
On 2024-07-25		 -0.58 -0.74 79.81
On 2024-07-22		 76.46
On 2024-07-25		 -4.20 78.94
MTD 80.01
On 2024-07-18		 76.30
On 2024-07-09		 0.14 0.18 80.01
On 2024-07-18		 76.46
On 2024-07-25		 -4.44 78.20
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

78.13 -0.39 -0.50 5,874,369