AZN: AstraZeneca PLC

As of Friday, February 27th, 2026

$ 208.45

+4.47 +2.19%

Open: 207.27
High: 209.93
Low: 206.95
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 203.98

-1.81 -0.88%

Open: 204.98
High: 205.16
Low: 202.64
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 207.27 209.93 206.95 208.45 0 +4.47 +2.19
2026-02-26 204.98 205.16 202.64 203.98 0 -1.81 -0.88
2026-02-25 206.75 207.55 205.30 205.79 0 -0.82 -0.40
2026-02-24 208.99 209.35 206.49 206.61 0 +1.67 +0.81
2026-02-23 204.60 207.34 204.22 204.94 0 +0.74 +0.36
2026-02-20 206.60 207.69 204.05 204.20 1,592,665 -4.42 -2.12
2026-02-19 208.75 208.95 205.72 208.62 1,951,933 -0.05 -0.02
2026-02-18 212.66 212.71 207.52 208.67 2,603,945 -0.81 -0.39
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 209.93
On 2026-02-27		 202.64
On 2026-02-26		 4.25 2.08 209.35
On 2026-02-24		 202.64
On 2026-02-26		 -3.21 205.95
10D 212.71
On 2026-02-18		 202.64
On 2026-02-26		 3.93 1.92 212.71
On 2026-02-18		 202.64
On 2026-02-26		 -4.73 206.63
20D 212.71
On 2026-02-18		 92.46
On 2026-01-30		 115.86 125.13 212.71
On 2026-02-18		 202.64
On 2026-02-26		 -4.73 194.49
WTD 209.93
On 2026-02-27		 202.64
On 2026-02-26		 4.25 2.08 209.35
On 2026-02-24		 202.64
On 2026-02-26		 -3.21 205.95
MTD 212.71
On 2026-02-18		 183.63
On 2026-02-03		 115.68 124.70 212.71
On 2026-02-18		 202.64
On 2026-02-26		 -4.73 199.84
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

208.45 +4.47 +2.19