AZN: AstraZeneca PLC

As of Friday, May 1st, 2026

$ 184.74

-2.63 -1.40%

Open: 185.45
High: 187.18
Low: 184.01
Volume: 1,788,572
Previous Close on Thursday, April 30th, 2026

$ 187.37

+2.17 +1.17%

Open: 188.47
High: 190.00
Low: 186.87
Volume: 2,727,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 185.45 187.18 184.01 184.74 1,788,572 -2.63 -1.40
2026-04-30 188.47 190.00 186.87 187.37 2,727,166 +2.17 +1.17
2026-04-29 183.93 187.00 181.73 185.20 3,885,536 -1.53 -0.82
2026-04-28 186.91 187.98 185.41 186.73 2,835,223 -0.78 -0.42
2026-04-27 188.91 190.59 187.20 187.51 2,032,769 -2.24 -1.18
2026-04-24 189.15 189.94 187.56 189.75 2,386,997 -2.55 -1.33
2026-04-23 195.21 196.64 191.81 192.30 2,179,054 -2.51 -1.29
2026-04-22 196.55 196.65 194.80 194.81 1,576,214 -0.97 -0.50
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 190.59
On 2026-04-27		 181.73
On 2026-04-29		 -5.01 -2.64 190.59
On 2026-04-27		 181.73
On 2026-04-29		 -4.65 186.31
10D 203.37
On 2026-04-20		 181.73
On 2026-04-29		 -20.06 -9.79 203.37
On 2026-04-20		 181.73
On 2026-04-29		 -10.64 190.49
20D 207.30
On 2026-04-10		 181.73
On 2026-04-29		 -18.75 -9.21 207.30
On 2026-04-10		 181.73
On 2026-04-29		 -12.33 196.75
WTD 190.59
On 2026-04-27		 181.73
On 2026-04-29		 -5.01 -2.64 190.59
On 2026-04-27		 181.73
On 2026-04-29		 -4.65 186.31
MTD 187.18
On 2026-05-01		 184.01
On 2026-05-01		 -2.63 -1.40 -- -- -- 184.74
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

101.25 -0.19 -0.19 737,135
AZN

AstraZeneca PLC

184.74 -2.63 -1.40 1,788,572