AZN: AstraZeneca PLC

As of Thursday, August 27th, 2026

$ 164.52

-1.75 -1.05%

Open: 165.27
High: 165.58
Low: 163.98
Volume: 2,495,160
Previous Close on Wednesday, August 26th, 2026

$ 166.27

-3.39 -2.00%

Open: 167.46
High: 167.89
Low: 165.17
Volume: 2,679,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 165.27 165.58 163.98 164.52 2,495,160 -1.75 -1.05
2026-08-26 167.46 167.89 165.17 166.27 2,679,987 -3.39 -2.00
2026-08-25 167.08 170.18 166.78 169.66 3,452,679 +2.95 +1.77
2026-08-24 164.57 167.08 163.97 166.71 2,780,029 +0.73 +0.44
2026-08-21 164.04 167.25 163.96 165.98 3,152,449 +1.49 +0.91
2026-08-20 163.40 165.57 161.48 164.49 4,989,860 -0.46 -0.28
2026-08-19 162.13 165.91 162.00 164.95 3,749,846 +4.85 +3.03
2026-08-18 159.12 160.64 158.98 160.10 3,000,961 +3.21 +2.05
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 170.18
On 2026-08-25		 163.96
On 2026-08-21		 0.03 0.02 170.18
On 2026-08-25		 163.98
On 2026-08-27		 -3.64 166.63
10D 170.18
On 2026-08-25		 154.53
On 2026-08-14		 7.28 4.63 170.18
On 2026-08-25		 163.98
On 2026-08-27		 -3.64 163.60
20D 170.74
On 2026-07-31		 153.41
On 2026-08-03		 -6.82 -3.98 170.74
On 2026-07-31		 153.41
On 2026-08-03		 -10.15 161.98
WTD 170.18
On 2026-08-25		 163.97
On 2026-08-24		 -1.46 -0.88 170.18
On 2026-08-25		 163.98
On 2026-08-27		 -3.64 166.79
MTD 170.18
On 2026-08-25		 153.41
On 2026-08-03		 -5.12 -3.02 164.45
On 2026-08-05		 154.53
On 2026-08-14		 -6.03 161.58
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

164.52 -1.75 -1.05 2,495,160