AZN: AstraZeneca PLC

As of Friday, June 5th, 2026

$ 185.95

+4.15 +2.28%

Open: 184.02
High: 186.12
Low: 184.02
Volume: 2,344,073
Previous Close on Thursday, June 4th, 2026

$ 181.80

+5.52 +3.13%

Open: 180.58
High: 183.37
Low: 180.24
Volume: 2,030,199

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 184.02 186.12 184.02 185.95 2,344,073 +4.15 +2.28
2026-06-04 180.58 183.37 180.24 181.80 2,030,199 +5.52 +3.13
2026-06-03 174.60 177.56 174.60 176.28 2,396,713 -1.17 -0.66
2026-06-02 179.10 179.56 176.03 177.45 2,035,173 -2.26 -1.26
2026-06-01 182.72 183.23 179.62 179.71 2,889,484 -5.96 -3.21
2026-05-29 185.99 187.10 184.65 185.67 1,468,588 +0.34 +0.18
2026-05-28 183.80 186.46 183.36 185.33 2,056,256 -0.32 -0.17
2026-05-27 187.43 188.72 185.38 185.65 2,121,518 -1.54 -0.82
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 186.12
On 2026-06-05		 174.60
On 2026-06-03		 0.28 0.15 183.23
On 2026-06-01		 174.60
On 2026-06-03		 -4.71 180.24
10D 189.08
On 2026-05-22		 174.60
On 2026-06-03		 -3.80 -2.00 189.08
On 2026-05-22		 174.60
On 2026-06-03		 -7.66 183.21
20D 191.50
On 2026-05-21		 174.60
On 2026-06-03		 3.43 1.88 191.50
On 2026-05-21		 174.60
On 2026-06-03		 -8.83 184.07
WTD 186.12
On 2026-06-05		 174.60
On 2026-06-03		 0.28 0.15 183.23
On 2026-06-01		 174.60
On 2026-06-03		 -4.71 180.24
MTD 186.12
On 2026-06-05		 174.60
On 2026-06-03		 0.28 0.15 183.23
On 2026-06-01		 174.60
On 2026-06-03		 -4.71 180.24
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

185.95 +4.15 +2.28 2,344,073