Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AutoZone (NY: AZO )

2,988.51 +27.47 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 790.66 791.51 779.89 783.18 340,537 -7.06(-0.89%)
Nov 29, 2016 793.90 798.84 789.13 790.24 256,500 -3.66(-0.46%)
Nov 28, 2016 795.00 801.77 790.83 793.90 273,760 -4.06(-0.51%)
Nov 25, 2016 796.15 809.78 795.01 797.96 128,614 -0.09(-0.01%)
Nov 23, 2016 798.05 798.05 798.05 0 +4.26(+0.54%)
Nov 22, 2016 780.03 795.49 777.93 793.79 423,932 +15.89(+2.04%)
Nov 21, 2016 753.84 779.53 752.85 777.90 319,020 +22.66(+3.00%)
Nov 18, 2016 772.19 773.25 752.82 755.24 271,150 -17.88(-2.31%)
Nov 17, 2016 750.11 775.35 750.11 773.12 326,332 +21.17(+2.82%)
Nov 16, 2016 745.81 754.25 741.50 751.95 310,606 +7.15(+0.96%)
Nov 15, 2016 743.00 758.89 739.57 744.80 483,499 +15.44(+2.12%)
Nov 14, 2016 751.00 752.99 727.37 729.36 513,945 -20.99(-2.80%)
Nov 11, 2016 744.49 752.00 742.16 750.35 196,394 +4.07(+0.55%)
Nov 10, 2016 743.00 753.66 740.85 746.28 361,246 +5.43(+0.73%)
Nov 09, 2016 721.41 742.99 720.45 740.85 288,177 +8.97(+1.23%)
Nov 08, 2016 733.15 736.94 729.06 731.88 289,710 -0.99(-0.14%)
Nov 07, 2016 735.81 739.55 730.77 732.87 360,138 +1.22(+0.17%)
Nov 04, 2016 742.30 744.09 729.00 731.65 349,752 -7.22(-0.98%)
Nov 03, 2016 740.62 745.01 737.59 738.87 241,467 +0.84(+0.11%)
Nov 02, 2016 730.43 742.75 730.10 738.03 160,321 +3.58(+0.49%)
Nov 01, 2016 742.61 743.56 731.60 734.45 196,816 -7.71(-1.04%)
Oct 31, 2016 736.86 742.51 732.28 742.16 286,058 +6.79(+0.92%)
Oct 28, 2016 727.26 737.75 725.00 735.37 381,219 +9.00(+1.24%)
Oct 27, 2016 752.20 752.84 725.50 726.37 401,669 -25.19(-3.35%)
Oct 26, 2016 750.25 753.22 747.22 751.56 184,383 +1.17(+0.16%)
Oct 25, 2016 749.26 751.97 745.94 750.39 250,222 -2.55(-0.34%)
Oct 24, 2016 747.84 753.81 747.84 752.94 179,467 +5.96(+0.80%)
Oct 21, 2016 744.73 750.35 742.00 746.98 415,267 +0.71(+0.10%)
Oct 20, 2016 752.65 752.65 744.17 746.27 243,314 -4.17(-0.56%)
Oct 19, 2016 749.00 752.91 734.32 750.44 389,818 -3.36(-0.45%)
Oct 18, 2016 759.00 759.00 753.32 753.80 242,648 -1.15(-0.15%)
Oct 17, 2016 760.71 762.00 754.16 754.95 465,390 -8.56(-1.12%)
Oct 14, 2016 770.07 775.36 762.82 763.51 243,329 -4.35(-0.57%)
Oct 13, 2016 758.72 768.37 756.45 767.86 193,900 +5.64(+0.74%)
Oct 12, 2016 759.34 766.09 759.10 762.22 328,048 +1.61(+0.21%)
Oct 11, 2016 764.97 765.58 759.43 760.61 331,450 -3.83(-0.50%)
Oct 10, 2016 765.00 768.60 762.50 764.44 205,278 +4.10(+0.54%)
Oct 07, 2016 766.28 766.28 759.03 760.34 268,695 -1.59(-0.21%)
Oct 06, 2016 758.17 764.75 755.17 761.93 259,179 +2.49(+0.33%)
Oct 05, 2016 763.28 764.99 758.14 759.44 278,318 +0.90(+0.12%)
Oct 04, 2016 762.57 762.57 754.47 758.54 251,759 -2.17(-0.29%)
Oct 03, 2016 763.28 767.03 759.15 760.71 336,432 -7.63(-0.99%)
Sep 30, 2016 768.12 772.36 762.69 768.34 353,933 +2.58(+0.34%)
Sep 29, 2016 765.03 771.49 759.14 765.76 385,449 -1.39(-0.18%)
Sep 28, 2016 780.00 780.00 764.59 767.15 436,415 -12.46(-1.60%)
Sep 27, 2016 772.04 783.33 765.25 779.61 789,850 +20.73(+2.73%)
Sep 26, 2016 743.72 759.95 742.39 758.88 753,111 +14.03(+1.88%)
Sep 23, 2016 746.05 751.80 737.50 744.85 818,102 -3.38(-0.45%)
Sep 22, 2016 758.58 760.98 740.05 748.23 1,030,135 -3.22(-0.43%)
Sep 21, 2016 741.78 755.56 741.78 751.45 592,701 +7.39(+0.99%)
Sep 20, 2016 749.02 750.77 742.00 744.06 362,168 -2.29(-0.31%)
Sep 19, 2016 735.00 747.01 734.14 746.35 382,199 +10.83(+1.47%)
Sep 16, 2016 737.38 741.88 734.22 735.52 410,417 -3.59(-0.49%)
Sep 15, 2016 737.56 740.53 732.09 739.11 300,851 -0.10(-0.01%)
Sep 14, 2016 746.28 747.78 738.19 739.21 328,679 -4.94(-0.66%)
Sep 13, 2016 736.10 746.79 734.45 744.15 583,321 +3.77(+0.51%)
Sep 12, 2016 724.95 743.12 723.68 740.38 596,509 +17.94(+2.48%)
Sep 09, 2016 727.64 728.67 722.16 722.44 400,512 -6.94(-0.95%)
Sep 08, 2016 729.90 730.65 726.07 729.38 317,670 -2.74(-0.37%)
Sep 07, 2016 736.83 739.13 731.08 732.12 338,876 -5.14(-0.70%)
Sep 06, 2016 739.75 743.24 731.80 737.26 311,485 -2.47(-0.33%)
Sep 02, 2016 748.41 739.73 739.73 739.73 213,500 -5.04(-0.68%)
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.