AZN: AstraZeneca PLC

As of Friday, February 6th, 2026

$ 193.03

+5.87 +3.14%

Open: 190.46
High: 193.97
Low: 188.49
Volume: 3,116,563
Previous Close on Thursday, February 5th, 2026

$ 187.16

-0.29 -0.15%

Open: 187.07
High: 190.67
Low: 186.58
Volume: 3,375,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 190.46 193.97 188.49 193.03 3,116,563 +5.87 +3.14
2026-02-05 187.07 190.67 186.58 187.16 3,375,346 -0.29 -0.15
2026-02-04 189.06 190.70 186.32 187.45 3,888,055 +3.13 +1.70
2026-02-03 187.61 190.72 183.63 184.32 2,657,612 -4.09 -2.17
2026-02-02 187.50 192.79 186.18 188.41 3,165,091 +95.64 +103.09
2026-01-30 93.03 93.51 92.46 92.77 5,554,856 +0.18 +0.19
2026-01-29 93.37 93.53 92.57 92.59 6,467,200 -0.63 -0.68
2026-01-28 93.17 93.84 92.90 93.22 7,964,742 -2.38 -2.49
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 193.97
On 2026-02-06		 183.63
On 2026-02-03		 100.26 108.07 192.79
On 2026-02-02		 183.63
On 2026-02-03		 -4.75 188.07
10D 193.97
On 2026-02-06		 92.46
On 2026-01-30		 100.08 107.67 192.79
On 2026-02-02		 183.63
On 2026-02-03		 -4.75 140.88
20D 193.97
On 2026-02-06		 89.04
On 2026-01-21		 99.02 105.33 192.79
On 2026-02-02		 183.63
On 2026-02-03		 -4.75 117.07
WTD 193.97
On 2026-02-06		 183.63
On 2026-02-03		 100.26 108.07 192.79
On 2026-02-02		 183.63
On 2026-02-03		 -4.75 188.07
MTD 193.97
On 2026-02-06		 183.63
On 2026-02-03		 100.26 108.07 192.79
On 2026-02-02		 183.63
On 2026-02-03		 -4.75 188.07
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
QUBT

Quantum Computing Inc.

9.43 +1.62 +20.74 20,772,177
AZN

AstraZeneca PLC

193.03 +5.87 +3.14 3,116,563