AZN: AstraZeneca PLC

As of Friday, June 26th, 2026

$ 188.41

+2.73 +1.47%

Open: 184.28
High: 189.57
Low: 184.28
Volume: 3,235,235
Previous Close on Thursday, June 25th, 2026

$ 185.68

+2.66 +1.45%

Open: 184.82
High: 186.58
Low: 184.55
Volume: 1,826,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-26 184.28 189.57 184.28 188.41 3,235,235 +2.73 +1.47
2026-06-25 184.82 186.58 184.55 185.68 1,826,301 +2.66 +1.45
2026-06-24 183.40 184.61 182.19 183.02 2,375,993 +2.00 +1.10
2026-06-23 179.81 181.15 179.28 181.02 1,492,845 +4.59 +2.60
2026-06-22 175.29 177.43 175.11 176.43 1,489,309 +1.50 +0.86
2026-06-18 177.67 177.80 173.66 174.93 1,667,025 -2.96 -1.66
2026-06-17 178.70 180.44 177.65 177.89 1,867,167 -0.82 -0.46
2026-06-16 178.33 179.12 176.64 178.71 1,890,891 +1.44 +0.81
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 189.57
On 2026-06-26		 175.11
On 2026-06-22		 13.48 7.71 177.43
On 2026-06-22		 177.43
On 2026-06-22		 0.00 182.91
10D 189.57
On 2026-06-26		 173.66
On 2026-06-18		 6.13 3.36 182.70
On 2026-06-12		 173.66
On 2026-06-18		 -4.95 180.21
20D 189.57
On 2026-06-26		 173.66
On 2026-06-18		 3.08 1.66 187.10
On 2026-05-29		 173.66
On 2026-06-18		 -7.19 180.76
WTD 189.57
On 2026-06-26		 175.11
On 2026-06-22		 13.48 7.71 177.43
On 2026-06-22		 177.43
On 2026-06-22		 0.00 182.91
MTD 189.57
On 2026-06-26		 173.66
On 2026-06-18		 2.74 1.48 186.12
On 2026-06-05		 173.66
On 2026-06-18		 -6.70 180.50
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,305
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,185,372
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,900,519
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,575
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,297,695,523
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 147,406,951
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

188.41 +2.73 +1.47 3,235,235