AZN: AstraZeneca PLC

As of Friday, August 7th, 2026

$ 161.42

+0.35 +0.22%

Open: 162.14
High: 162.18
Low: 160.00
Volume: 3,716,947
Previous Close on Thursday, August 6th, 2026

$ 161.07

-0.43 -0.27%

Open: 162.62
High: 162.93
Low: 159.75
Volume: 2,338,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 162.14 162.18 160.00 161.42 3,716,939 +0.35 +0.22
2026-08-06 162.62 162.93 159.75 161.07 2,338,557 -0.43 -0.27
2026-08-05 163.79 164.45 160.72 161.50 6,977,388 +5.88 +3.78
2026-08-04 157.95 158.56 155.32 155.62 8,049,140 -2.35 -1.49
2026-08-03 157.17 159.72 153.41 157.97 16,300,071 -11.67 -6.88
2026-07-31 170.53 170.74 168.44 169.64 1,669,996 -1.70 -0.99
2026-07-30 170.32 171.89 169.85 171.34 2,260,644 -1.96 -1.13
2026-07-29 174.24 175.04 172.63 173.30 2,245,788 +0.82 +0.48
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 164.45
On 2026-08-05		 153.41
On 2026-08-03		 -8.22 -4.85 164.45
On 2026-08-05		 159.75
On 2026-08-06		 -2.86 159.52
10D 175.04
On 2026-07-29		 153.41
On 2026-08-03		 -7.84 -4.63 175.04
On 2026-07-29		 153.41
On 2026-08-03		 -12.35 165.40
20D 175.04
On 2026-07-29		 153.41
On 2026-08-03		 -10.19 -5.94 175.04
On 2026-07-29		 153.41
On 2026-08-03		 -12.35 166.78
WTD 164.45
On 2026-08-05		 153.41
On 2026-08-03		 -8.22 -4.85 164.45
On 2026-08-05		 159.75
On 2026-08-06		 -2.86 159.52
MTD 164.45
On 2026-08-05		 153.41
On 2026-08-03		 -8.22 -4.85 164.45
On 2026-08-05		 159.75
On 2026-08-06		 -2.86 159.52
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

161.42 +0.35 +0.22 3,716,947