AZN: AstraZeneca PLC

As of Wednesday, April 24th, 2024

$ 71.09

B: 71.09 X 6
A: 71.10 X 5

+0.24 +0.33%

Open: 71.41
High: 71.47
Low: 70.69
Volume: 3,249,278
Previous Close on Tuesday, April 23rd, 2024

$ 70.85

+0.72 +1.03%

Open: 70.43
High: 71.10
Low: 70.16
Volume: 5,554,226

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-15 69.07 69.56 68.54 68.73 7,617,786 -0.20 -0.29
2024-04-12 69.66 69.82 68.60 68.93 9,121,345 -0.52 -0.75
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 71.10
On 2024-04-23		 68.13
On 2024-04-19		 2.59 3.79 68.80
On 2024-04-17		 68.13
On 2024-04-19		 -0.97 69.28
10D 71.10
On 2024-04-23		 67.42
On 2024-04-10		 2.44 3.57 70.07
On 2024-04-11		 68.02
On 2024-04-16		 -2.93 68.99
20D 71.10
On 2024-04-23		 65.77
On 2024-03-26		 4.99 7.58 68.99
On 2024-04-04		 66.89
On 2024-04-05		 -3.04 68.21
WTD 71.10
On 2024-04-23		 69.38
On 2024-04-22		 2.30 3.36 70.49
On 2024-04-22		 70.49
On 2024-04-22		 0.00 70.49
MTD 71.10
On 2024-04-23		 66.39
On 2024-04-03		 3.10 4.58 68.99
On 2024-04-04		 66.89
On 2024-04-05		 -3.04 68.35
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.95 -5.71 -3.51 5,908,737
KO

The Coca-Cola Company

61.29 +0.64 +1.06 5,936,329
PFE

Pfizer Inc.

26.27 -0.06 -0.21 9,865,466
VZ

Verizon Communications Inc.

39.43 -0.28 -0.69 6,333,164
VIX

CBOE Volatility Index

16.34 +0.61 +3.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,371.84 -131.85 -0.34 134,962,422
DJTA

Dow Jones Transportation Average

14,969.30 -467.11 -3.03 60,125,523
SPX

S&P 500 Index

5,048.81 -21.74 -0.43
OEX

S&P 100 Index

2,390.94 -10.70 -0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,443.21 -28.26 -0.16
NYA

NYSE Composite Index

17,668.08 -124.72 -0.70
XAX

NYSE AMEX Composite Index

4,883.77 -11.05 -0.23
RUI

RUSSELL 1000 Index

2,766.15 -13.09 -0.47
RUT

Russell 2000 Index

1,984.27 -18.37 -0.92
RUA

Russell 3000 Index

2,887.82 -14.32 -0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.34 +0.61 +3.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.15 +0.12 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.48 +0.28 +1.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.03 +0.31 +1.85
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,609.30 -12.27 -0.14
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

71.09 +0.24 +0.33 3,249,278