AZN: AstraZeneca PLC

As of Thursday, September 18th, 2025

$ 77.07

-0.62 -0.80%

Open: 76.92
High: 77.15
Low: 76.09
Volume: 4,553,414
Previous Close on Wednesday, September 17th, 2025

$ 77.69

+0.13 +0.17%

Open: 77.19
High: 78.08
Low: 77.07
Volume: 4,658,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 76.92 77.15 76.09 77.07 4,553,414 -0.62 -0.80
2025-09-17 77.19 78.08 77.07 77.69 4,658,470 +0.13 +0.17
2025-09-16 77.91 78.02 77.24 77.56 3,400,365 -0.49 -0.63
2025-09-15 78.22 78.52 77.37 78.05 4,440,711 -1.50 -1.89
2025-09-12 80.82 81.16 79.08 79.55 4,475,854 -1.55 -1.91
2025-09-11 80.82 81.31 80.68 81.10 2,683,729 +0.29 +0.36
2025-09-10 80.90 81.12 80.58 80.81 1,974,775 -0.41 -0.50
2025-09-09 81.01 81.36 80.74 81.22 2,378,832 -0.34 -0.42
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 81.16
On 2025-09-12		 76.09
On 2025-09-18		 -4.03 -4.97 81.16
On 2025-09-12		 76.09
On 2025-09-18		 -6.25 77.98
10D 82.41
On 2025-09-05		 76.09
On 2025-09-18		 -4.71 -5.76 82.41
On 2025-09-05		 76.09
On 2025-09-18		 -7.68 79.63
20D 82.41
On 2025-09-05		 76.09
On 2025-09-18		 -3.45 -4.28 82.41
On 2025-09-05		 76.09
On 2025-09-18		 -7.68 80.07
WTD 78.52
On 2025-09-15		 76.09
On 2025-09-18		 -2.48 -3.12 78.52
On 2025-09-15		 76.09
On 2025-09-18		 -3.10 77.59
MTD 82.41
On 2025-09-05		 76.09
On 2025-09-18		 -2.83 -3.54 82.41
On 2025-09-05		 76.09
On 2025-09-18		 -7.68 80.03
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

77.07 -0.62 -0.80 4,553,414