AZN: AstraZeneca PLC

As of Friday, April 26th, 2024

$ 75.17

B: 75.23 X 3
A: 75.29 X 1

+0.14 +0.19%

Open: 75.00
High: 75.49
Low: 74.59
Volume: 6,187,056
Previous Close on Thursday, April 25th, 2024

$ 75.03

+3.83 +5.38%

Open: 74.99
High: 75.81
Low: 74.50
Volume: 15,455,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 74.99 75.81 74.50 75.03 15,455,178 +3.83 +5.38
2024-04-24 71.41 71.47 70.69 71.20 6,119,613 +0.35 +0.49
2024-04-23 70.43 71.10 70.16 70.85 5,554,226 +0.72 +1.03
2024-04-22 69.67 70.49 69.38 70.13 4,754,532 +1.58 +2.30
2024-04-19 68.14 68.71 68.13 68.55 4,720,285 +0.19 +0.28
2024-04-18 68.25 68.79 68.16 68.36 4,005,618 -0.17 -0.25
2024-04-17 68.72 68.80 68.20 68.53 3,690,453 +0.27 +0.39
2024-04-16 68.29 68.60 68.02 68.27 3,817,871 -0.47 -0.68
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 75.81
On 2024-04-25		 68.13
On 2024-04-19		 6.67 9.76 68.71
On 2024-04-19		 68.71
On 2024-04-19		 0.00 71.15
10D 75.81
On 2024-04-25		 68.02
On 2024-04-16		 5.58 8.03 69.82
On 2024-04-12		 68.02
On 2024-04-16		 -2.59 69.86
20D 75.81
On 2024-04-25		 66.39
On 2024-04-03		 6.77 9.92 68.99
On 2024-04-04		 66.89
On 2024-04-05		 -3.04 68.79
WTD 75.81
On 2024-04-25		 69.38
On 2024-04-22		 6.48 9.45 70.49
On 2024-04-22		 70.49
On 2024-04-22		 0.00 71.80
MTD 75.81
On 2024-04-25		 66.39
On 2024-04-03		 7.28 10.75 68.99
On 2024-04-04		 66.89
On 2024-04-05		 -3.04 68.85
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,824,147
KO

The Coca-Cola Company

61.74 0.00 0.00 10,979,965
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,013,902
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,946,678
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

75.17 +0.14 +0.19 6,187,056