AZN: AstraZeneca PLC

As of Friday, May 15th, 2026

$ 181.58

-3.38 -1.83%

Open: 183.25
High: 183.44
Low: 180.55
Volume: 1,376,914
Previous Close on Thursday, May 14th, 2026

$ 184.96

-2.76 -1.47%

Open: 186.69
High: 186.70
Low: 184.70
Volume: 1,022,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 183.25 183.44 180.55 181.58 1,376,914 -3.38 -1.83
2026-05-14 186.69 186.70 184.70 184.96 1,022,771 -2.76 -1.47
2026-05-13 183.36 187.78 183.33 187.72 1,725,874 +3.18 +1.72
2026-05-12 183.01 185.82 182.70 184.54 1,583,155 +2.68 +1.47
2026-05-11 183.79 185.81 181.73 181.86 2,012,059 -0.99 -0.54
2026-05-08 182.71 183.55 181.58 182.85 1,892,964 +0.33 +0.18
2026-05-07 184.37 184.37 181.03 182.52 1,666,407 -2.40 -1.30
2026-05-06 184.53 185.61 183.55 184.92 1,909,800 +3.68 +2.03
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 187.78
On 2026-05-13		 180.55
On 2026-05-15		 -1.27 -0.69 187.78
On 2026-05-13		 180.55
On 2026-05-15		 -3.85 184.13
10D 187.78
On 2026-05-13		 180.00
On 2026-05-05		 -3.16 -1.71 187.78
On 2026-05-13		 180.55
On 2026-05-15		 -3.85 183.57
20D 203.37
On 2026-04-20		 180.00
On 2026-05-05		 -23.22 -11.34 203.37
On 2026-04-20		 180.00
On 2026-05-05		 -11.49 187.03
WTD 187.78
On 2026-05-13		 180.55
On 2026-05-15		 -1.27 -0.69 187.78
On 2026-05-13		 180.55
On 2026-05-15		 -3.85 184.13
MTD 187.78
On 2026-05-13		 180.00
On 2026-05-05		 -5.79 -3.09 187.78
On 2026-05-13		 180.55
On 2026-05-15		 -3.85 183.67
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

181.58 -3.38 -1.83 1,376,914