Skip to main content

AutoZone (NY: AZO )

3,151.65 -41.14 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 111.18 112.34 110.82 112.00 711,300 +0.57(+0.51%)
Oct 30, 2006 110.65 111.74 109.42 111.43 596,000 +0.53(+0.48%)
Oct 27, 2006 111.65 111.88 110.60 110.90 562,500 -0.96(-0.86%)
Oct 26, 2006 109.70 112.06 109.49 111.86 623,900 +2.59(+2.37%)
Oct 25, 2006 110.01 111.50 108.37 109.27 1,310,800 -4.00(-3.53%)
Oct 24, 2006 113.80 114.00 112.66 113.27 532,200 -0.73(-0.64%)
Oct 23, 2006 112.22 114.56 112.02 114.00 911,900 +1.78(+1.59%)
Oct 20, 2006 113.10 113.28 111.31 112.22 490,300 -0.15(-0.13%)
Oct 19, 2006 112.10 113.16 111.40 112.37 648,500 +0.75(+0.67%)
Oct 18, 2006 110.75 112.25 110.37 111.62 698,300 +1.12(+1.01%)
Oct 17, 2006 108.96 111.00 108.96 110.50 987,000 +1.54(+1.41%)
Oct 16, 2006 108.97 109.30 108.45 108.96 537,800 +0.19(+0.17%)
Oct 13, 2006 109.40 109.45 108.26 108.77 512,900 -0.77(-0.70%)
Oct 12, 2006 108.70 109.58 108.37 109.54 677,200 +1.21(+1.12%)
Oct 11, 2006 109.03 109.03 107.65 108.33 475,600 -0.70(-0.64%)
Oct 10, 2006 108.55 109.25 108.00 109.03 579,800 +0.48(+0.44%)
Oct 09, 2006 107.26 108.64 106.53 108.55 440,200 +1.07(+1.00%)
Oct 06, 2006 107.80 107.81 106.08 107.48 552,800 -0.78(-0.72%)
Oct 05, 2006 107.70 108.26 106.29 108.26 691,600 +0.25(+0.23%)
Oct 04, 2006 105.84 108.04 104.88 108.01 758,500 +2.36(+2.23%)
Oct 03, 2006 104.29 105.89 103.87 105.65 829,600 +1.50(+1.44%)
Oct 02, 2006 103.30 104.50 102.59 104.15 659,200 +0.85(+0.82%)
Sep 29, 2006 103.99 104.00 102.57 103.30 828,800 -0.89(-0.85%)
Sep 28, 2006 102.90 104.89 102.50 104.19 1,467,000 -1.19(-1.13%)
Sep 27, 2006 104.15 105.99 103.70 105.38 1,310,200 +1.23(+1.18%)
Sep 26, 2006 103.45 104.99 103.20 104.15 1,235,700 +0.71(+0.69%)
Sep 25, 2006 101.28 103.59 101.15 103.44 1,026,100 +2.78(+2.76%)
Sep 22, 2006 99.65 101.17 99.28 100.66 562,100 +0.48(+0.48%)
Sep 21, 2006 101.98 102.25 100.10 100.18 954,200 -1.10(-1.09%)
Sep 20, 2006 99.79 101.72 98.82 101.28 2,160,700 +2.61(+2.65%)
Sep 19, 2006 95.60 99.75 95.60 98.67 3,869,300 +4.57(+4.86%)
Sep 18, 2006 94.23 95.94 93.92 94.10 1,094,500 -1.51(-1.58%)
Sep 15, 2006 96.50 97.12 95.02 95.61 908,100 +0.00(+0.00%)
Sep 14, 2006 95.13 96.11 94.47 95.61 650,400 -0.24(-0.25%)
Sep 13, 2006 95.70 96.00 94.62 95.85 518,200 +0.10(+0.10%)
Sep 12, 2006 94.19 96.17 93.70 95.75 763,400 +1.43(+1.52%)
Sep 11, 2006 90.49 95.34 90.43 94.32 1,547,900 +3.83(+4.23%)
Sep 08, 2006 90.13 91.00 89.34 90.49 818,300 +0.36(+0.40%)
Sep 07, 2006 91.27 91.28 90.11 90.13 611,100 -1.14(-1.25%)
Sep 06, 2006 92.61 92.80 91.22 91.27 474,100 -1.34(-1.45%)
Sep 05, 2006 91.25 92.61 90.95 92.61 617,800 +1.36(+1.49%)
Sep 01, 2006 90.10 91.54 89.97 91.25 379,900 +0.95(+1.05%)
Aug 31, 2006 90.42 90.69 89.90 90.30 436,500 +0.13(+0.14%)
Aug 30, 2006 88.80 90.56 88.22 90.17 742,800 +1.79(+2.03%)
Aug 29, 2006 88.15 88.79 87.51 88.38 336,100 +0.23(+0.26%)
Aug 28, 2006 87.30 88.53 87.30 88.15 402,600 +0.94(+1.08%)
Aug 25, 2006 86.41 87.37 86.01 87.21 382,000 +0.81(+0.94%)
Aug 24, 2006 88.55 88.55 86.25 86.40 730,200 -1.94(-2.20%)
Aug 23, 2006 88.31 88.44 87.62 88.34 349,300 +0.20(+0.23%)
Aug 22, 2006 88.46 88.56 87.64 88.14 401,100 -0.31(-0.35%)
Aug 21, 2006 89.32 89.39 88.04 88.45 339,800 -0.90(-1.01%)
Aug 18, 2006 89.50 90.20 88.94 89.35 767,500 +1.16(+1.32%)
Aug 17, 2006 88.11 88.62 87.33 88.19 836,200 +0.07(+0.08%)
Aug 16, 2006 87.95 88.44 87.43 88.12 718,700 +0.51(+0.58%)
Aug 15, 2006 86.95 87.82 86.95 87.61 407,900 +0.91(+1.05%)
Aug 14, 2006 88.68 88.81 86.45 86.70 625,800 -1.97(-2.22%)
Aug 11, 2006 88.27 89.05 87.75 88.67 327,600 +0.40(+0.45%)
Aug 10, 2006 86.14 88.34 85.98 88.27 343,700 +1.95(+2.26%)
Aug 09, 2006 88.11 88.46 86.24 86.32 380,800 -1.41(-1.61%)
Aug 08, 2006 89.20 89.39 87.56 87.73 406,700 -1.31(-1.47%)
Aug 07, 2006 89.01 89.25 88.09 89.04 377,500 +0.03(+0.03%)
Aug 04, 2006 89.11 90.44 88.26 89.01 326,100 +0.31(+0.35%)
Aug 03, 2006 87.85 89.00 87.20 88.70 474,600 +0.85(+0.97%)
Aug 02, 2006 87.16 88.40 87.15 87.85 568,800 +0.70(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.