AZN: AstraZeneca PLC

As of Wednesday, November 12th, 2025

$ 87.68

-1.41 -1.58%

Open: 88.27
High: 88.90
Low: 87.23
Volume: 5,230,475
Previous Close on Tuesday, November 11th, 2025

$ 89.09

+1.61 +1.84%

Open: 88.19
High: 89.32
Low: 88.00
Volume: 4,935,739

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-05 81.38 82.09 81.02 81.15 5,441,966 -0.88 -1.07
2025-11-04 80.65 82.11 80.48 82.03 4,663,773 +0.31 +0.38
2025-11-03 81.98 82.40 81.05 81.72 2,837,080 -0.68 -0.83
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 89.32
On 2025-11-11		 83.37
On 2025-11-06		 6.53 8.05 89.32
On 2025-11-11		 87.23
On 2025-11-12		 -2.33 86.52
10D 89.32
On 2025-11-11		 80.48
On 2025-11-04		 5.45 6.63 82.82
On 2025-10-30		 80.48
On 2025-11-04		 -2.83 84.22
20D 89.32
On 2025-11-11		 80.48
On 2025-11-04		 2.85 3.36 85.18
On 2025-10-20		 80.48
On 2025-11-04		 -5.52 83.84
WTD 89.32
On 2025-11-11		 85.85
On 2025-11-10		 3.10 3.67 89.32
On 2025-11-11		 87.23
On 2025-11-12		 -2.33 88.08
MTD 89.32
On 2025-11-11		 80.48
On 2025-11-04		 5.28 6.41 89.32
On 2025-11-11		 87.23
On 2025-11-12		 -2.33 84.69
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

48.41 +0.03 +0.06 568,471
GNL

Global Net Lease Inc.

7.80 -0.13 -1.64 1,422,514
AZN

AstraZeneca PLC

87.68 -1.41 -1.58 5,230,475