AZN: AstraZeneca PLC

As of Wednesday, September 16th, 2026

$ 162.89

+1.04 +0.64%

Open: 164.21
High: 165.42
Low: 162.02
Volume: 3,646,096
Previous Close on Tuesday, September 15th, 2026

$ 161.85

-1.93 -1.18%

Open: 161.42
High: 163.90
Low: 160.71
Volume: 2,924,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 164.21 165.42 162.02 162.89 3,646,096 +1.04 +0.64
2026-09-15 161.42 163.90 160.71 161.85 2,924,591 -1.93 -1.18
2026-09-14 164.08 164.55 162.14 163.78 3,093,575 +3.61 +2.25
2026-09-11 161.43 161.51 158.13 160.17 2,159,614 +0.53 +0.33
2026-09-10 157.68 160.30 157.23 159.64 2,921,657 +2.70 +1.72
2026-09-09 158.31 159.13 156.74 156.94 3,873,347 -3.10 -1.94
2026-09-08 163.96 163.96 159.40 160.04 5,145,805 -2.66 -1.63
2026-09-04 162.82 163.78 161.13 162.70 3,068,488 -2.07 -1.26
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 165.42
On 2026-09-16		 157.23
On 2026-09-10		 5.95 3.79 164.55
On 2026-09-14		 160.71
On 2026-09-15		 -2.33 161.67
10D 165.74
On 2026-09-03		 156.74
On 2026-09-09		 0.42 0.26 165.74
On 2026-09-03		 156.74
On 2026-09-09		 -5.43 161.44
20D 170.18
On 2026-08-25		 156.74
On 2026-09-09		 2.79 1.74 170.18
On 2026-08-25		 156.74
On 2026-09-09		 -7.90 163.21
WTD 165.42
On 2026-09-16		 160.71
On 2026-09-15		 2.72 1.70 164.55
On 2026-09-14		 160.71
On 2026-09-15		 -2.33 162.84
MTD 165.74
On 2026-09-03		 156.74
On 2026-09-09		 0.76 0.47 165.74
On 2026-09-03		 156.74
On 2026-09-09		 -5.43 161.53
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
GOOG

Alphabet Inc. Class C

339.36 -2.07 -0.61 12,635,118
AZN

AstraZeneca PLC

162.89 +1.04 +0.64 3,646,096