AZN: AstraZeneca PLC

As of Friday, January 16th, 2026

$ 94.39

+0.40 +0.43%

Open: 94.47
High: 94.68
Low: 93.51
Volume: 54,709,019
Previous Close on Thursday, January 15th, 2026

$ 93.99

-2.35 -2.44%

Open: 95.30
High: 95.36
Low: 93.41
Volume: 9,078,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 94.47 94.68 93.51 94.39 54,709,019 +0.40 +0.43
2026-01-15 95.30 95.36 93.41 93.99 9,078,883 -2.35 -2.44
2026-01-14 96.02 96.43 95.37 96.34 7,708,501 +1.83 +1.94
2026-01-13 94.14 94.54 92.78 94.51 8,028,194 +0.88 +0.94
2026-01-12 95.14 95.18 93.41 93.63 10,754,735 -1.02 -1.08
2026-01-09 95.24 95.94 94.54 94.65 6,067,906 +0.64 +0.68
2026-01-08 95.18 95.95 93.22 94.01 5,578,154 -1.15 -1.21
2026-01-07 94.81 96.51 94.12 95.16 6,584,082 +0.20 +0.21
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 96.43
On 2026-01-14		 92.78
On 2026-01-13		 -0.26 -0.27 96.43
On 2026-01-14		 93.41
On 2026-01-15		 -3.13 94.57
10D 96.51
On 2026-01-07		 89.53
On 2026-01-05		 2.82 3.08 96.51
On 2026-01-07		 92.78
On 2026-01-13		 -3.86 94.29
20D 96.51
On 2026-01-07		 89.53
On 2026-01-05		 4.53 5.04 96.51
On 2026-01-07		 92.78
On 2026-01-13		 -3.86 93.12
WTD 96.43
On 2026-01-14		 92.78
On 2026-01-13		 -0.26 -0.27 96.43
On 2026-01-14		 93.41
On 2026-01-15		 -3.13 94.57
MTD 96.51
On 2026-01-07		 89.53
On 2026-01-05		 2.46 2.68 96.51
On 2026-01-07		 92.78
On 2026-01-13		 -3.86 94.04
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
TWO

Two Harbors Investment Corp.

14.10 +0.75 +5.62 5,603,498
TMO

Thermo Fisher Scientific Inc.

618.72 -5.93 -0.95 2,870,379
YUM

YUM! Brands Inc.

160.26 -0.79 -0.49 2,495,092
IEF

iShares 7-10 Year Treasury Bond ETF

95.93 -0.37 -0.38 11,855,935
AZN

AstraZeneca PLC

94.39 +0.40 +0.43 54,709,019