AZN: AstraZeneca PLC

As of Tuesday, November 18th, 2025

$ 89.40

-- 0 0%

Open: 89.40
High: 89.40
Low: 89.40
Volume: N/A
Previous Close on Monday, November 17th, 2025

$ 89.40

+0.30 +0.34%

Open: 89.33
High: 90.27
Low: 89.12
Volume: 3,814,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 89.33 90.27 89.12 89.40 3,814,132 +0.30 +0.34
2025-11-14 88.52 89.37 88.28 89.10 3,969,807 +0.49 +0.55
2025-11-13 87.89 89.43 87.62 88.61 4,469,004 +0.93 +1.06
2025-11-12 88.27 88.90 87.23 87.68 5,230,475 -1.41 -1.58
2025-11-11 88.19 89.32 88.00 89.09 4,935,739 +1.61 +1.84
2025-11-10 86.24 87.53 85.85 87.48 6,215,358 +2.90 +3.43
2025-11-07 84.55 85.15 84.22 84.58 4,105,790 +0.81 +0.97
2025-11-06 84.31 85.02 83.37 83.77 6,937,766 +2.62 +3.23
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 90.27
On 2025-11-17		 87.23
On 2025-11-12		 1.92 2.19 89.32
On 2025-11-11		 87.23
On 2025-11-12		 -2.33 88.78
10D 90.27
On 2025-11-17		 80.48
On 2025-11-04		 7.68 9.40 89.32
On 2025-11-11		 87.23
On 2025-11-12		 -2.33 86.29
20D 90.27
On 2025-11-17		 80.48
On 2025-11-04		 5.53 6.59 84.22
On 2025-10-28		 80.48
On 2025-11-04		 -4.44 84.58
WTD 90.27
On 2025-11-17		 89.12
On 2025-11-17		 0.30 0.34 -- -- -- 89.40
MTD 90.27
On 2025-11-17		 80.48
On 2025-11-04		 7.00 8.50 89.32
On 2025-11-11		 87.23
On 2025-11-12		 -2.33 85.87
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.68 -2.46 -0.82 1,592,774
KO

The Coca-Cola Company

70.85 +0.17 +0.24 4,694,076
PFE

Pfizer Inc.

25.27 +0.19 +0.74 22,041,634
VZ

Verizon Communications Inc.

41.28 +0.27 +0.65 7,583,886
VIX

CBOE Volatility Index

23.95 +1.57 +7.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,130.33 -459.91 -0.99 260,672,375
DJTA

Dow Jones Transportation Average

15,753.31 -36.83 -0.23 40,033,317
SPX

S&P 500 Index

6,625.24 -47.17 -0.71
OEX

S&P 100 Index

3,329.46 -30.26 -0.90
NDX

NASDAQ 100 Index

24,543.70 -256.22 -1.03
NYA

NYSE Composite Index

21,153.26 -60.16 -0.28
XAX

NYSE AMEX Composite Index

7,253.54 +13.85 +0.19
RUI

RUSSELL 1000 Index

3,610.97 -23.79 -0.65
RUT

Russell 2000 Index

2,342.65 +1.27 +0.05
RUA

Russell 3000 Index

3,752.07 -23.59 -0.62
VIX

CBOE Volatility Index

23.95 +1.57 +7.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 +0.45 +1.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.17 +0.85 +3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.28 +1.10 +4.75
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,547.82 -90.76 -0.78
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

89.40 0.00 0.00