MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AZN — AstraZeneca PLC
NYSEAstraZeneca PLC
$156.90
-0.80(-0.51%)
- O
- 158.46
- H
- 158.80
- L
- 156.41
- V
- 2.64M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$156.90
Period Return+15.59%
Period High$212.71
Period Low$132.32
Avg Daily Volume2.61M
Total Trading Days365
AZN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $158.46 | $158.80 | $156.41 | $156.90 | $-0.80 | -0.51% | 2,639,437 | $157.12 | $156.41 $158.80 |
| Oct 1, 2026 | $160.77 | $161.33 | $157.54 | $157.70 | $-3.77 | -2.33% | 3,378,103 | $158.70 | $157.54 $161.33 |
| Sep 30, 2026 | $164.47 | $164.48 | $161.46 | $161.47 | $-2.74 | -1.67% | 2,225,476 | $162.82 | $161.46 $164.48 |
| Sep 29, 2026 | $165.09 | $166.47 | $163.24 | $164.21 | $-1.94 | -1.17% | 3,372,150 | $164.41 | $163.24 $166.47 |
| Sep 28, 2026 | $165.69 | $167.52 | $165.39 | $166.15 | $-0.43 | -0.26% | 1,726,645 | $166.27 | $165.39 $167.52 |
| Sep 25, 2026 | $166.16 | $166.81 | $164.60 | $166.58 | +$2.02 | +1.23% | 2,067,864 | $165.96 | $164.60 $166.81 |
| Sep 24, 2026 | $162.91 | $166.25 | $162.91 | $164.56 | +$1.23 | +0.75% | 3,188,583 | $164.81 | $162.91 $166.25 |
| Sep 23, 2026 | $166.58 | $167.59 | $163.33 | $163.33 | $-5.04 | -2.99% | 2,361,340 | $164.47 | $163.33 $167.59 |
| Sep 22, 2026 | $167.84 | $169.35 | $166.74 | $168.37 | +$0.27 | +0.16% | 2,306,261 | $168.24 | $166.74 $169.35 |
| Sep 21, 2026 | $168.45 | $169.00 | $167.11 | $168.10 | +$2.02 | +1.22% | 2,937,798 | $168.15 | $167.11 $169.00 |
| Sep 18, 2026 | $167.15 | $167.83 | $165.54 | $166.08 | $-0.06 | -0.04% | 3,060,378 | $166.46 | $165.54 $167.83 |
| Sep 17, 2026 | $164.59 | $166.29 | $164.30 | $166.14 | +$3.25 | +2.00% | 3,807,909 | $165.55 | $164.30 $166.29 |
| Sep 16, 2026 | $164.21 | $165.42 | $162.02 | $162.89 | +$1.04 | +0.64% | 3,859,291 | $163.17 | $162.02 $165.42 |
| Sep 15, 2026 | $161.42 | $163.90 | $160.71 | $161.85 | $-1.93 | -1.18% | 2,924,282 | $162.41 | $160.71 $163.90 |
| Sep 14, 2026 | $164.08 | $164.55 | $162.14 | $163.78 | +$3.61 | +2.25% | 3,093,557 | $163.56 | $162.14 $164.55 |
| Sep 11, 2026 | $161.43 | $161.51 | $158.13 | $160.17 | +$0.53 | +0.33% | 2,229,338 | $159.59 | $158.13 $161.51 |
| Sep 10, 2026 | $157.68 | $160.30 | $157.23 | $159.64 | +$2.70 | +1.72% | 2,935,497 | $159.28 | $157.23 $160.30 |
| Sep 9, 2026 | $158.31 | $159.13 | $156.74 | $156.94 | $-3.10 | -1.94% | 3,874,039 | $157.57 | $156.74 $159.13 |
| Sep 8, 2026 | $163.96 | $163.96 | $159.40 | $160.04 | $-2.66 | -1.63% | 5,146,270 | $160.85 | $159.40 $163.96 |
| Sep 4, 2026 | $162.82 | $163.78 | $161.13 | $162.70 | $-2.07 | -1.26% | 3,073,349 | $162.39 | $161.13 $163.78 |
| Sep 3, 2026 | $165.64 | $165.74 | $162.24 | $164.77 | +$3.14 | +1.94% | 2,425,278 | $164.27 | $162.24 $165.74 |
| Sep 2, 2026 | $162.54 | $164.69 | $160.87 | $161.63 | $-0.84 | -0.52% | 3,300,460 | $162.04 | $160.87 $164.69 |
| Sep 1, 2026 | $163.66 | $164.24 | $161.39 | $162.47 | +$0.34 | +0.21% | 2,598,489 | $162.24 | $161.39 $164.24 |
| Aug 31, 2026 | $162.70 | $163.75 | $161.95 | $162.13 | $-0.57 | -0.35% | 3,068,216 | $162.47 | $161.95 $163.75 |
| Aug 28, 2026 | $163.52 | $163.54 | $161.18 | $162.70 | $-1.82 | -1.11% | 2,880,829 | $162.47 | $161.18 $163.54 |
| Aug 27, 2026 | $165.27 | $165.58 | $163.98 | $164.52 | $-1.75 | -1.05% | 2,495,242 | $164.74 | $163.98 $165.58 |
| Aug 26, 2026 | $167.46 | $167.89 | $165.17 | $166.27 | $-3.39 | -2.00% | 2,680,819 | $166.24 | $165.17 $167.89 |
| Aug 25, 2026 | $167.08 | $170.18 | $166.78 | $169.66 | +$2.95 | +1.77% | 3,453,734 | $169.20 | $166.78 $170.18 |
| Aug 24, 2026 | $164.57 | $167.08 | $163.97 | $166.71 | +$0.73 | +0.44% | 2,780,180 | $165.76 | $163.97 $167.08 |
| Aug 21, 2026 | $164.04 | $167.25 | $163.96 | $165.98 | +$1.49 | +0.91% | 3,179,850 | $166.04 | $163.96 $167.25 |