AZN: AstraZeneca PLC

As of Wednesday, October 7th, 2026

$ 160.12

+1.51 +0.95%

Open: 159.12
High: 161.29
Low: 158.53
Volume: 2,363,638
Previous Close on Tuesday, October 6th, 2026

$ 158.61

+2.08 +1.33%

Open: 159.80
High: 159.96
Low: 156.26
Volume: 1,950,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-07 159.12 161.29 158.53 160.12 2,362,065 +1.51 +0.95
2026-10-06 159.80 159.96 156.26 158.61 1,950,587 +2.08 +1.33
2026-10-05 156.76 157.20 154.81 156.53 2,019,716 -0.37 -0.24
2026-10-02 158.46 158.80 156.41 156.90 2,639,743 -0.80 -0.51
2026-10-01 160.77 161.33 157.54 157.70 3,377,569 -3.77 -2.33
2026-09-30 164.47 164.48 161.46 161.47 2,225,160 -2.74 -1.67
2026-09-29 165.09 166.47 163.24 164.21 3,053,414 -1.94 -1.17
2026-09-28 165.69 167.52 165.39 166.15 1,714,332 -0.43 -0.26
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 161.33
On 2026-10-01		 154.81
On 2026-10-05		 -1.35 -0.84 161.33
On 2026-10-01		 154.81
On 2026-10-05		 -4.04 157.97
10D 167.52
On 2026-09-28		 154.81
On 2026-10-05		 -3.21 -1.97 167.52
On 2026-09-28		 154.81
On 2026-10-05		 -7.59 161.28
20D 169.35
On 2026-09-22		 154.81
On 2026-10-05		 3.18 2.03 169.35
On 2026-09-22		 154.81
On 2026-10-05		 -8.59 162.66
WTD 161.29
On 2026-10-07		 154.81
On 2026-10-05		 3.22 2.05 157.20
On 2026-10-05		 157.20
On 2026-10-05		 0.00 158.42
MTD 161.33
On 2026-10-01		 154.81
On 2026-10-05		 -1.35 -0.84 161.33
On 2026-10-01		 154.81
On 2026-10-05		 -4.04 157.97
As of Wednesday, October 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.62 -5.77 -1.86 3,799,778
KO

The Coca-Cola Company

85.82 -0.35 -0.41 12,697,327
PFE

Pfizer Inc.

28.00 +0.50 +1.82 30,170,392
VZ

Verizon Communications Inc.

45.77 -0.21 -0.46 14,775,064
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,179.87 -341.41 -0.66 361,946,132
DJTA

Dow Jones Transportation Average

19,529.30 -172.46 -0.88 55,603,770
SPX

S&P 500 Index

7,801.77 -17.16 -0.22 2,147,483,647
OEX

S&P 100 Index

3,902.06 +1.85 +0.05 0
NDX

NASDAQ 100 Index

31,160.08 -64.40 -0.21 971,861,189
NYA

NYSE Composite Index

23,701.92 -219.75 -0.92 0
XAX

NYSE AMEX Composite Index

7,961.46 -204.54 -2.50 0
RUI

RUSSELL 1000 Index

4,237.92 -13.41 -0.32 0
RUT

Russell 2000 Index

2,793.20 -37.09 -1.31 0
RUA

Russell 3000 Index

4,409.33 -15.68 -0.35 0
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.03 +0.14 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 +0.02 +0.10 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.72 +0.08 +0.45 0
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

160.12 +1.51 +0.95 2,363,638