AZN: AstraZeneca PLC

As of Friday, March 20th, 2026

$ 183.60

-5.33 -2.82%

Open: 188.14
High: 188.40
Low: 182.62
Volume: 2,067,974
Previous Close on Thursday, March 19th, 2026

$ 188.93

+0.51 +0.27%

Open: 186.73
High: 189.79
Low: 186.33
Volume: 1,468,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 188.14 188.40 182.62 183.60 2,067,974 -5.33 -2.82
2026-03-19 186.73 189.79 186.33 188.93 1,468,611 +0.51 +0.27
2026-03-18 190.67 190.73 187.56 188.42 1,174,232 -2.87 -1.50
2026-03-17 193.96 193.96 190.95 191.29 1,432,434 -0.72 -0.37
2026-03-16 190.81 192.51 190.54 192.01 1,828,814 +2.11 +1.11
2026-03-13 192.64 193.65 189.43 189.90 1,429,026 -2.60 -1.35
2026-03-12 193.91 193.92 190.96 192.50 2,154,745 -0.81 -0.42
2026-03-11 194.22 194.83 192.31 193.31 1,416,618 -1.68 -0.86
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 193.96
On 2026-03-17		 182.62
On 2026-03-20		 -6.30 -3.32 193.96
On 2026-03-17		 182.62
On 2026-03-20		 -5.85 188.85
10D 198.09
On 2026-03-10		 182.62
On 2026-03-20		 -10.62 -5.47 198.09
On 2026-03-10		 182.62
On 2026-03-20		 -7.81 190.99
20D 209.93
On 2026-02-27		 182.62
On 2026-03-20		 -20.60 -10.09 209.93
On 2026-02-27		 182.62
On 2026-03-20		 -13.01 196.92
WTD 193.96
On 2026-03-17		 182.62
On 2026-03-20		 -6.30 -3.32 193.96
On 2026-03-17		 182.62
On 2026-03-20		 -5.85 188.85
MTD 206.30
On 2026-03-02		 182.62
On 2026-03-20		 -24.85 -11.92 206.30
On 2026-03-02		 182.62
On 2026-03-20		 -11.48 193.91
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
VPU

Vanguard Utilities ETF

192.75 -8.02 -3.99 507,405
CAKE

The Cheesecake Factory Inc.

57.15 -0.06 -0.10 1,765,536
AZN

AstraZeneca PLC

183.60 -5.33 -2.82 2,067,974