AZN: AstraZeneca PLC

As of Friday, July 17th, 2026

$ 168.90

-0.39 -0.23%

Open: 168.15
High: 170.31
Low: 167.15
Volume: 1,967,752
Previous Close on Thursday, July 16th, 2026

$ 169.29

+0.92 +0.55%

Open: 167.97
High: 170.37
Low: 167.25
Volume: 3,013,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 168.15 170.31 167.15 168.90 1,967,729 -0.39 -0.23
2026-07-16 167.97 170.37 167.25 169.29 3,013,930 +0.92 +0.55
2026-07-15 166.22 169.58 166.21 168.37 2,937,726 +3.87 +2.35
2026-07-14 167.36 168.10 164.45 164.50 3,308,103 -4.97 -2.93
2026-07-13 168.75 170.47 168.11 169.47 4,665,692 -2.14 -1.25
2026-07-10 175.49 175.88 171.42 171.61 3,594,707 -6.88 -3.85
2026-07-09 173.45 180.21 172.76 178.49 6,648,354 -10.79 -5.70
2026-07-08 189.95 191.48 188.67 189.28 1,915,235 -3.84 -1.99
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 170.47
On 2026-07-13		 164.45
On 2026-07-14		 -2.71 -1.58 170.47
On 2026-07-13		 164.45
On 2026-07-14		 -3.53 168.11
10D 193.79
On 2026-07-07		 164.45
On 2026-07-14		 -26.25 -13.45 193.79
On 2026-07-07		 164.45
On 2026-07-14		 -15.14 176.32
20D 196.41
On 2026-07-02		 164.45
On 2026-07-14		 -8.99 -5.05 196.41
On 2026-07-02		 164.45
On 2026-07-14		 -16.27 180.61
WTD 170.47
On 2026-07-13		 164.45
On 2026-07-14		 -2.71 -1.58 170.47
On 2026-07-13		 164.45
On 2026-07-14		 -3.53 168.11
MTD 196.41
On 2026-07-02		 164.45
On 2026-07-14		 -20.72 -10.93 196.41
On 2026-07-02		 164.45
On 2026-07-14		 -16.27 178.52
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

168.90 -0.39 -0.23 1,967,752