AZN: AstraZeneca PLC

As of Friday, November 13th, 2026

$ 184.89

B: 184.90 X 300
A: 185.03 X 200

+0.51 +0.28%

Open: 184.77
High: 186.15
Low: 183.93
Volume: 1,462,116
Previous Close on Thursday, November 12th, 2026

$ 184.38

-1.10 -0.59%

Open: 185.47
High: 185.85
Low: 183.87
Volume: 1,652,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 185.47 185.85 183.87 184.38 1,652,931 -1.10 -0.59
2026-11-11 184.26 185.71 183.53 185.48 1,432,985 -1.28 -0.69
2026-11-10 186.71 188.10 184.96 186.76 1,793,399 -2.63 -1.39
2026-11-09 189.36 190.17 187.21 189.39 2,255,069 +2.96 +1.59
2026-11-06 181.34 187.33 181.20 186.43 2,769,288 -0.42 -0.22
2026-11-05 190.00 192.65 186.48 186.85 4,632,346 -2.16 -1.14
2026-11-04 188.44 189.66 187.11 189.01 4,473,206 +5.13 +2.79
2026-11-03 186.11 187.36 182.93 183.88 3,684,408 -2.70 -1.45
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 190.17
On 2026-11-09		 181.20
On 2026-11-06		 -2.47 -1.32 190.17
On 2026-11-09		 183.53
On 2026-11-11		 -3.49 186.49
10D 192.65
On 2026-11-05		 181.20
On 2026-11-06		 9.98 5.72 192.65
On 2026-11-05		 181.20
On 2026-11-06		 -5.94 186.54
20D 192.65
On 2026-11-05		 163.91
On 2026-10-19		 17.70 10.62 192.65
On 2026-11-05		 181.20
On 2026-11-06		 -5.94 178.11
WTD 190.17
On 2026-11-09		 183.53
On 2026-11-11		 -2.05 -1.10 190.17
On 2026-11-09		 183.53
On 2026-11-11		 -3.49 186.50
MTD 192.65
On 2026-11-05		 181.20
On 2026-11-06		 -2.27 -1.22 192.65
On 2026-11-05		 181.20
On 2026-11-06		 -5.94 186.53
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.10 +0.24 +0.07 1,667,270
KO

The Coca-Cola Company

99.21 +1.82 +1.87 10,225,156
PFE

Pfizer Inc.

28.83 0.00 0.00 14,079,937
VZ

Verizon Communications Inc.

46.40 -0.16 -0.33 9,262,389
VIX

CBOE Volatility Index

19.08 +0.34 +1.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,296.56 -2.55 0.00 486,921,981
DJTA

Dow Jones Transportation Average

20,572.23 +33.22 +0.16 31,088,129
SPX

S&P 500 Index

7,549.56 -43.39 -0.57
OEX

S&P 100 Index

3,714.55 -25.03 -0.67
NDX

NASDAQ 100 Index

27,902.11 -387.08 -1.37
NYA

NYSE Composite Index

24,485.97 +16.86 +0.07
XAX

NYSE AMEX Composite Index

8,087.31 -11.63 -0.14
RUI

RUSSELL 1000 Index

4,112.92 -22.25 -0.54
RUT

Russell 2000 Index

2,787.92 -11.14 -0.40
RUA

Russell 3000 Index

4,284.01 -22.93 -0.53
VIX

CBOE Volatility Index

19.08 +0.34 +1.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 +0.24 +1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.02 +0.26 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.53 +0.41 +2.04
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

184.89 +0.51 +0.28 1,462,116