Skip to main content

AutoZone (NY: AZO )

2,259.18 +28.35 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 711.37 711.37 711.37 0 -7.01(-0.98%)
Dec 28, 2017 709.50 719.06 709.12 718.38 278,162 +11.38(+1.61%)
Dec 27, 2017 714.19 715.57 706.00 707.00 275,125 -7.48(-1.05%)
Dec 26, 2017 710.95 717.57 710.95 714.48 180,224 +4.39(+0.62%)
Dec 22, 2017 704.83 713.58 699.01 710.09 283,359 +4.18(+0.59%)
Dec 21, 2017 701.00 708.00 699.64 705.91 401,994 +5.01(+0.71%)
Dec 20, 2017 706.69 708.87 694.60 700.90 674,768 -0.11(-0.02%)
Dec 19, 2017 703.48 708.70 697.43 701.01 584,317 -3.39(-0.48%)
Dec 18, 2017 703.91 708.45 696.14 704.40 428,170 +7.34(+1.05%)
Dec 15, 2017 702.24 709.05 696.64 697.06 591,512 -4.17(-0.59%)
Dec 14, 2017 709.32 709.32 694.74 701.23 510,980 -6.98(-0.99%)
Dec 13, 2017 715.35 716.34 703.14 708.21 303,732 -2.84(-0.40%)
Dec 12, 2017 711.05 717.67 706.70 711.05 447,087 +2.44(+0.34%)
Dec 11, 2017 719.59 720.80 705.78 708.61 502,287 -13.28(-1.84%)
Dec 08, 2017 721.89 723.43 701.29 721.89 546,910 +19.55(+2.78%)
Dec 07, 2017 701.46 704.09 693.75 702.34 419,670 +3.69(+0.53%)
Dec 06, 2017 705.63 711.76 696.94 698.65 492,865 -14.11(-1.98%)
Dec 05, 2017 747.00 763.29 703.60 712.76 1,225,496 +2.99(+0.42%)
Dec 04, 2017 687.37 712.47 685.21 709.77 850,868 +31.37(+4.62%)
Dec 01, 2017 690.00 691.20 672.00 678.40 383,436 -8.36(-1.22%)
Nov 30, 2017 688.92 703.51 685.13 686.76 532,949 -2.16(-0.31%)
Nov 29, 2017 666.24 703.40 665.85 688.92 1,076,450 +24.70(+3.72%)
Nov 28, 2017 641.23 665.90 636.95 664.22 754,705 +26.27(+4.12%)
Nov 27, 2017 634.05 644.83 633.51 637.95 349,898 +4.97(+0.79%)
Nov 24, 2017 641.92 641.92 629.69 632.98 123,885 -5.26(-0.82%)
Nov 22, 2017 633.00 642.08 633.00 638.24 421,554 +5.84(+0.92%)
Nov 21, 2017 633.48 633.48 625.48 632.40 505,383 -2.25(-0.35%)
Nov 20, 2017 628.78 637.39 624.94 634.65 490,326 +5.22(+0.83%)
Nov 17, 2017 622.28 630.83 618.11 629.43 384,230 +10.84(+1.75%)
Nov 16, 2017 609.24 619.75 606.57 618.59 285,408 +9.45(+1.55%)
Nov 15, 2017 601.33 611.50 601.33 609.14 356,307 +1.51(+0.25%)
Nov 14, 2017 602.15 633.24 602.15 607.63 692,393 +12.37(+2.08%)
Nov 13, 2017 598.18 600.56 588.56 595.26 359,984 -2.80(-0.47%)
Nov 10, 2017 604.22 607.79 594.78 598.06 447,849 -7.91(-1.31%)
Nov 09, 2017 595.92 606.77 591.51 605.97 437,142 +9.94(+1.67%)
Nov 08, 2017 603.32 609.40 595.44 596.03 292,251 -7.53(-1.25%)
Nov 07, 2017 606.20 609.88 598.84 603.56 215,570 -3.44(-0.57%)
Nov 06, 2017 605.91 613.00 602.06 607.00 285,368 +0.59(+0.10%)
Nov 03, 2017 601.12 611.43 597.74 606.41 373,539 +3.71(+0.62%)
Nov 02, 2017 583.52 603.41 576.13 602.70 420,864 +17.82(+3.05%)
Nov 01, 2017 592.94 594.83 579.60 584.88 357,093 -4.62(-0.78%)
Oct 31, 2017 591.25 593.43 587.70 589.50 189,529 -0.65(-0.11%)
Oct 30, 2017 583.27 591.54 581.22 590.15 380,139 +6.98(+1.20%)
Oct 27, 2017 589.37 592.90 577.91 583.17 490,714 -7.72(-1.31%)
Oct 26, 2017 575.80 596.65 560.82 590.89 1,417,358 +3.49(+0.59%)
Oct 25, 2017 586.05 587.88 578.00 587.40 280,074 +1.57(+0.27%)
Oct 24, 2017 587.97 590.93 576.92 585.83 422,103 -3.17(-0.54%)
Oct 23, 2017 592.46 594.29 586.77 589.00 283,219 -1.06(-0.18%)
Oct 20, 2017 597.68 598.31 588.74 590.06 372,094 -5.21(-0.88%)
Oct 19, 2017 602.00 603.29 588.74 595.27 578,822 -11.04(-1.82%)
Oct 18, 2017 608.80 610.78 603.87 606.31 308,632 -1.56(-0.26%)
Oct 17, 2017 600.00 609.62 598.65 607.87 389,056 +9.32(+1.56%)
Oct 16, 2017 599.30 603.74 594.18 598.55 271,372 -0.61(-0.10%)
Oct 13, 2017 590.09 600.29 587.00 599.16 294,548 +9.41(+1.60%)
Oct 12, 2017 587.69 593.36 581.46 589.75 233,683 +1.19(+0.20%)
Oct 11, 2017 587.55 590.00 580.00 588.56 356,498 +0.99(+0.17%)
Oct 10, 2017 592.01 595.94 586.42 587.57 340,169 -4.47(-0.76%)
Oct 09, 2017 601.04 601.96 591.49 592.04 198,287 -9.45(-1.57%)
Oct 06, 2017 599.82 603.74 597.84 601.49 250,033 +1.66(+0.28%)
Oct 05, 2017 591.16 601.05 591.02 599.83 296,433 +4.59(+0.77%)
Oct 04, 2017 599.95 601.15 589.33 595.24 337,394 -4.31(-0.72%)
Oct 03, 2017 599.53 601.29 592.80 599.55 317,781 +1.93(+0.32%)
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.