AZN: AstraZeneca PLC

As of Tuesday, October 21st, 2025

$ 83.22

-0.65 -0.78%

Open: 83.84
High: 83.91
Low: 83.12
Volume: 5,616,260
Previous Close on Monday, October 20th, 2025

$ 83.87

-0.82 -0.97%

Open: 84.86
High: 85.18
Low: 83.78
Volume: 5,014,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 83.84 83.91 83.12 83.22 5,616,260 -0.65 -0.78
2025-10-20 84.86 85.18 83.78 83.87 5,014,945 -0.82 -0.97
2025-10-17 83.84 85.06 83.65 84.69 3,125,409 +0.86 +1.03
2025-10-16 83.52 84.42 83.10 83.83 4,317,559 -1.00 -1.18
2025-10-15 83.55 85.04 83.53 84.83 4,051,722 -0.29 -0.34
2025-10-14 84.58 85.17 84.30 85.12 4,901,612 +0.61 +0.72
2025-10-13 84.35 84.92 84.05 84.51 5,971,203 -0.02 -0.02
2025-10-10 85.63 85.88 83.85 84.53 14,186,462 -0.51 -0.60
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 85.18
On 2025-10-20		 83.10
On 2025-10-16		 -1.90 -2.23 85.18
On 2025-10-20		 83.12
On 2025-10-21		 -2.42 84.09
10D 86.48
On 2025-10-08		 83.10
On 2025-10-16		 -2.65 -3.09 86.48
On 2025-10-08		 83.10
On 2025-10-16		 -3.91 84.50
20D 86.57
On 2025-10-06		 72.90
On 2025-09-25		 7.25 9.54 86.57
On 2025-10-06		 83.10
On 2025-10-16		 -4.01 82.16
WTD 85.18
On 2025-10-20		 83.12
On 2025-10-21		 -1.47 -1.74 85.18
On 2025-10-20		 83.12
On 2025-10-21		 -2.42 83.55
MTD 86.57
On 2025-10-06		 80.82
On 2025-10-01		 6.50 8.47 86.57
On 2025-10-06		 83.10
On 2025-10-16		 -4.01 84.65
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.63 +3.95 +1.31 6,696,060
KO

The Coca-Cola Company

71.22 +2.78 +4.06 33,615,657
PFE

Pfizer Inc.

24.85 +0.16 +0.65 40,618,989
VZ

Verizon Communications Inc.

40.30 -0.50 -1.23 29,831,974
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,924.74 +218.16 +0.47 430,645,811
DJTA

Dow Jones Transportation Average

15,937.65 +123.15 +0.78 112,518,411
SPX

S&P 500 Index

6,735.35 +0.22 +0.00
OEX

S&P 100 Index

3,364.82 -2.49 -0.07
NDX

NASDAQ 100 Index

25,127.13 -13.89 -0.06
NYA

NYSE Composite Index

21,571.16 -27.01 -0.13
XAX

NYSE AMEX Composite Index

6,883.23 -190.79 -2.70
RUI

RUSSELL 1000 Index

3,681.87 +1.15 +0.03
RUT

Russell 2000 Index

2,487.69 -12.22 -0.49
RUA

Russell 3000 Index

3,832.46 +0.31 +0.01
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.18 -0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 -0.32 -1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,685.72 -6.60 -0.06
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

83.22 -0.65 -0.78 5,616,260