AZN: AstraZeneca PLC

As of Monday, December 8th, 2025

$ 90.18

-- 0 0%

Open: 90.18
High: 90.18
Low: 90.18
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 90.18

+0.15 +0.17%

Open: 90.69
High: 91.18
Low: 90.07
Volume: 5,431,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 90.69 91.18 90.07 90.18 5,431,343 +0.15 +0.17
2025-12-04 90.65 90.87 89.77 90.03 5,249,120 -0.82 -0.90
2025-12-03 90.69 91.28 90.52 90.85 6,836,831 +0.68 +0.75
2025-12-02 90.91 91.08 90.14 90.17 6,500,815 -0.35 -0.39
2025-12-01 92.94 92.98 90.43 90.52 6,363,054 -2.20 -2.37
2025-11-28 92.57 92.83 92.05 92.72 3,746,732 -0.60 -0.64
2025-11-26 93.00 94.02 92.84 93.32 4,653,786 +0.08 +0.09
2025-11-25 92.44 93.41 92.20 93.24 5,415,148 +1.72 +1.88
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 92.98
On 2025-12-01		 89.77
On 2025-12-04		 -2.54 -2.74 92.98
On 2025-12-01		 89.77
On 2025-12-04		 -3.45 90.35
10D 94.02
On 2025-11-26		 89.34
On 2025-11-21		 1.50 1.69 94.02
On 2025-11-26		 89.77
On 2025-12-04		 -4.52 91.36
20D 94.02
On 2025-11-26		 84.22
On 2025-11-07		 6.41 7.65 94.02
On 2025-11-26		 89.77
On 2025-12-04		 -4.52 89.84
WTD 92.98
On 2025-12-01		 89.77
On 2025-12-04		 -2.54 -2.74 92.98
On 2025-12-01		 89.77
On 2025-12-04		 -3.45 90.35
MTD 92.98
On 2025-12-01		 89.77
On 2025-12-04		 -2.54 -2.74 92.98
On 2025-12-01		 89.77
On 2025-12-04		 -3.45 90.35
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,597,828
KO

The Coca-Cola Company

70.11 +0.11 +0.15 6,739,366
PFE

Pfizer Inc.

26.06 +0.03 +0.12 24,764,192
VZ

Verizon Communications Inc.

41.23 -0.47 -1.12 12,371,066
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,710.36 -244.63 -0.51 262,960,594
DJTA

Dow Jones Transportation Average

17,152.57 -30.55 -0.18 53,580,765
SPX

S&P 500 Index

6,850.53 -19.87 -0.29
OEX

S&P 100 Index

3,441.28 -8.35 -0.24
NDX

NASDAQ 100 Index

25,642.78 -49.27 -0.19
NYA

NYSE Composite Index

21,714.35 -95.72 -0.44
XAX

NYSE AMEX Composite Index

7,046.68 -146.56 -2.04
RUI

RUSSELL 1000 Index

3,737.43 -11.44 -0.31
RUT

Russell 2000 Index

2,524.96 +3.47 +0.14
RUA

Russell 3000 Index

3,890.26 -11.15 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.78 -16.34 -0.14
 
Recent
Ticker Last Chg %Chg Volume
THG

The Hanover Insurance Group Inc.

177.82 0.00 0.00
TDY

Teledyne Technologies Incorporated

522.30 0.00 0.00
AZN

AstraZeneca PLC

90.18 0.00 0.00