AZN: AstraZeneca PLC

As of Friday, April 10th, 2026

$ 204.03

-0.96 -0.47%

Open: 207.30
High: 207.30
Low: 203.82
Volume: 1,565,700
Previous Close on Thursday, April 9th, 2026

$ 204.99

+0.72 +0.35%

Open: 202.64
High: 206.50
Low: 201.97
Volume: 1,239,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 207.30 207.30 203.82 204.03 1,565,700 -0.96 -0.47
2026-04-09 202.64 206.50 201.97 204.99 1,239,220 +0.72 +0.35
2026-04-08 205.45 206.73 203.66 204.27 2,244,891 +3.46 +1.72
2026-04-07 198.71 202.00 196.95 200.81 2,452,154 -2.02 -1.00
2026-04-06 204.75 204.75 202.73 202.83 1,554,070 -0.66 -0.32
2026-04-02 199.78 204.34 199.23 203.49 2,048,975 +2.76 +1.37
2026-04-01 198.89 201.74 198.72 200.73 2,158,620 +3.51 +1.78
2026-03-31 194.85 197.27 193.55 197.22 2,759,344 +3.34 +1.72
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 207.30
On 2026-04-10		 196.95
On 2026-04-07		 0.54 0.27 204.75
On 2026-04-06		 196.95
On 2026-04-07		 -3.81 203.39
10D 207.30
On 2026-04-10		 187.95
On 2026-03-27		 20.63 11.25 204.75
On 2026-04-06		 196.95
On 2026-04-07		 -3.81 200.07
20D 207.30
On 2026-04-10		 182.39
On 2026-03-24		 11.53 5.99 193.96
On 2026-03-17		 182.39
On 2026-03-24		 -5.97 193.76
WTD 207.30
On 2026-04-10		 196.95
On 2026-04-07		 0.54 0.27 204.75
On 2026-04-06		 196.95
On 2026-04-07		 -3.81 203.39
MTD 207.30
On 2026-04-10		 196.95
On 2026-04-07		 6.81 3.45 204.75
On 2026-04-06		 196.95
On 2026-04-07		 -3.81 203.02
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

50.79 -0.01 -0.02 338,927
BRSL

Brightstar Lottery PLC

12.25 -0.11 -0.89 1,103,669
BLK

BlackRock Inc.

999.31 -2.31 -0.23 670,692
AZN

AstraZeneca PLC

204.03 -0.96 -0.47 1,565,700