AZN (AstraZeneca PLC) Stock Historical Data

As of Wednesday, October 28th, 2026

$ 169.51

-0.55 -0.32%

Open: 168.65
High: 171.94
Low: 167.96
Volume: 1,691,991
Previous Close on Tuesday, October 27th, 2026

$ 170.06

-2.00 -1.16%

Open: 169.68
High: 171.72
Low: 169.45
Volume: 2,905,421
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
TKO

TKO Group Holdings Inc.

173.88 +1.70 +0.99 1,147,035
MGK

Vanguard Mega Cap Growth ETF

90.00 -0.50 -0.55 1,073,468
SRPT

Sarepta Therapeutics Inc.

19.08 +0.18 +0.93 1,348,559
TZA

Direxion Daily Small Cap Bear 3X Shares

45.60 -0.89 -1.91 5,848,840
AZN

AstraZeneca PLC

169.51 -0.55 -0.32 1,691,991