AZN: AstraZeneca PLC

As of Tuesday, October 27th, 2026

$ 170.06

-2.00 -1.16%

Open: 169.68
High: 171.72
Low: 169.45
Volume: 2,905,421
Previous Close on Monday, October 26th, 2026

$ 172.06

+0.57 +0.33%

Open: 171.54
High: 172.37
Low: 170.68
Volume: 3,287,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 169.68 171.72 169.45 170.06 2,905,421 -2.00 -1.16
2026-10-26 171.54 172.37 170.68 172.06 3,287,736 +0.57 +0.33
2026-10-23 171.28 171.75 169.51 171.49 3,666,327 -1.22 -0.71
2026-10-22 169.86 173.91 169.32 172.71 2,758,084 +4.26 +2.53
2026-10-21 168.91 169.84 168.09 168.45 1,854,413 -0.37 -0.22
2026-10-20 166.77 169.24 166.66 168.82 4,083,600 +4.87 +2.97
2026-10-19 164.51 166.10 163.91 163.95 2,060,533 -1.46 -0.88
2026-10-16 166.97 167.18 164.37 165.41 3,355,219 -1.27 -0.76
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 173.91
On 2026-10-22		 168.09
On 2026-10-21		 1.24 0.73 173.91
On 2026-10-22		 169.45
On 2026-10-27		 -2.56 170.95
10D 173.91
On 2026-10-22		 158.31
On 2026-10-14		 14.24 9.14 169.81
On 2026-10-15		 163.91
On 2026-10-19		 -3.47 168.17
20D 173.91
On 2026-10-22		 154.00
On 2026-10-13		 5.85 3.56 164.48
On 2026-09-30		 154.00
On 2026-10-13		 -6.37 163.26
WTD 172.37
On 2026-10-26		 169.45
On 2026-10-27		 -1.43 -0.83 172.37
On 2026-10-26		 169.45
On 2026-10-27		 -1.69 171.06
MTD 173.91
On 2026-10-22		 154.00
On 2026-10-13		 8.59 5.32 161.33
On 2026-10-01		 154.00
On 2026-10-13		 -4.54 163.35
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

170.06 -2.00 -1.16 2,905,421