AZN: AstraZeneca PLC

As of Thursday, October 9th, 2025

$ 85.04

-0.34 -0.40%

Open: 85.90
High: 86.38
Low: 84.99
Volume: 9,091,390
Previous Close on Wednesday, October 8th, 2025

$ 85.38

-0.49 -0.57%

Open: 86.35
High: 86.48
Low: 85.16
Volume: 6,620,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 85.90 86.38 84.99 85.04 9,091,390 -0.34 -0.40
2025-10-08 86.35 86.48 85.16 85.38 6,620,486 -0.49 -0.57
2025-10-07 85.42 86.24 85.35 85.87 3,492,187 +0.38 +0.44
2025-10-06 85.54 86.57 85.14 85.49 6,214,105 +0.18 +0.21
2025-10-03 84.30 85.50 83.84 85.31 5,868,595 +1.66 +1.98
2025-10-02 83.40 84.05 82.88 83.65 5,448,393 -0.71 -0.84
2025-10-01 81.04 84.61 80.82 84.36 14,367,305 +7.64 +9.96
2025-09-30 74.43 76.99 73.96 76.72 7,604,643 +2.59 +3.49
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 86.57
On 2025-10-06		 83.84
On 2025-10-03		 1.39 1.66 86.57
On 2025-10-06		 84.99
On 2025-10-09		 -1.83 85.42
10D 86.57
On 2025-10-06		 73.33
On 2025-09-26		 11.51 15.65 84.61
On 2025-10-01		 82.88
On 2025-10-02		 -2.04 81.97
20D 86.57
On 2025-10-06		 72.90
On 2025-09-25		 3.94 4.86 81.16
On 2025-09-12		 72.90
On 2025-09-25		 -10.18 79.41
WTD 86.57
On 2025-10-06		 84.99
On 2025-10-09		 -0.27 -0.32 86.57
On 2025-10-06		 84.99
On 2025-10-09		 -1.83 85.45
MTD 86.57
On 2025-10-06		 80.82
On 2025-10-01		 8.32 10.84 84.61
On 2025-10-01		 82.88
On 2025-10-02		 -2.04 85.01
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

5.71 -0.19 -3.22 5,320,705
HPE

Hewlett Packard Enterprise Company

26.25 +0.17 +0.65 20,242,287
PCY

Invesco Emerging Markets Sov Debt ETF

21.56 -0.05 -0.23 291,109
SCHB

Schwab U.S. Broad Market ETF

25.89 -0.09 -0.35 5,803,465
AZN

AstraZeneca PLC

85.04 -0.34 -0.40 9,091,390