Skip to main content

AutoZone (NY: AZO )

2,285.96 +26.78 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 983.09 1037 977.06 1033 597,800 +27.53(+2.74%)
Feb 27, 2020 998.90 1034 994.55 1005 322,687 -9.08(-0.90%)
Feb 26, 2020 1040 1045 1011 1014 295,326 -18.63(-1.80%)
Feb 25, 2020 1060 1063 1031 1033 307,819 -23.95(-2.27%)
Feb 24, 2020 1052 1063 1043 1057 333,768 -11.39(-1.07%)
Feb 21, 2020 1077 1082 1063 1068 212,100 -14.49(-1.34%)
Feb 20, 2020 1065 1086 1065 1083 219,084 +15.73(+1.47%)
Feb 19, 2020 1075 1077 1066 1067 166,470 -7.06(-0.66%)
Feb 18, 2020 1075 1079 1066 1074 243,359 +20.64(+1.96%)
Feb 14, 2020 1068 1074 1047 1053 198,700 -13.34(-1.25%)
Feb 13, 2020 1058 1072 1058 1067 240,228 +2.98(+0.28%)
Feb 12, 2020 1055 1066 1048 1064 191,293 +12.35(+1.17%)
Feb 11, 2020 1052 1056 1049 1051 164,711 -2.50(-0.24%)
Feb 10, 2020 1061 1067 1052 1054 191,563 -5.19(-0.49%)
Feb 07, 2020 1057 1067 1048 1059 218,400 -3.40(-0.32%)
Feb 06, 2020 1075 1082 1062 1062 278,509 -10.94(-1.02%)
Feb 05, 2020 1056 1077 1051 1073 302,068 +23.04(+2.19%)
Feb 04, 2020 1058 1064 1043 1050 280,348 -0.24(-0.02%)
Feb 03, 2020 1062 1069 1050 1050 262,530 -7.51(-0.71%)
Jan 31, 2020 1081 1095 1056 1058 311,000 -28.62(-2.63%)
Jan 30, 2020 1090 1093 1080 1087 326,320 -9.93(-0.91%)
Jan 29, 2020 1108 1118 1096 1097 181,308 -11.07(-1.00%)
Jan 28, 2020 1117 1119 1104 1108 207,557 -6.91(-0.62%)
Jan 27, 2020 1123 1128 1113 1114 211,958 -25.74(-2.26%)
Jan 24, 2020 1166 1167 1137 1140 250,100 -25.77(-2.21%)
Jan 23, 2020 1152 1168 1149 1166 250,322 +8.67(+0.75%)
Jan 22, 2020 1156 1163 1146 1157 227,289 +2.33(+0.20%)
Jan 21, 2020 1152 1165 1149 1155 300,213 +0.42(+0.04%)
Jan 17, 2020 1145 1155 1140 1155 309,900 +12.46(+1.09%)
Jan 16, 2020 1144 1147 1136 1142 196,626 +7.83(+0.69%)
Jan 15, 2020 1130 1149 1130 1134 186,368 -2.31(-0.20%)
Jan 14, 2020 1125 1137 1115 1137 332,912 +8.23(+0.73%)
Jan 13, 2020 1129 1134 1119 1128 219,899 -3.85(-0.34%)
Jan 10, 2020 1151 1151 1131 1132 208,100 -13.17(-1.15%)
Jan 09, 2020 1152 1154 1144 1145 205,968 -2.10(-0.18%)
Jan 08, 2020 1142 1157 1137 1147 207,946 +2.11(+0.18%)
Jan 07, 2020 1161 1168 1141 1145 274,974 -20.33(-1.74%)
Jan 06, 2020 1167 1178 1147 1166 296,896 -22.27(-1.87%)
Jan 03, 2020 1176 1190 1176 1188 188,700 -1.76(-0.15%)
Jan 02, 2020 1195 1198 1180 1190 212,169 -1.57(-0.13%)
Dec 31, 2019 1183 1193 1183 1191 191,400 +8.06(+0.68%)
Dec 30, 2019 1206 1206 1180 1183 202,490 -19.34(-1.61%)
Dec 27, 2019 1212 1213 1200 1203 140,600 -8.13(-0.67%)
Dec 26, 2019 1217 1220 1209 1211 146,976 -8.59(-0.70%)
Dec 24, 2019 1213 1224 1213 1219 77,200 +5.44(+0.45%)
Dec 23, 2019 1225 1227 1214 1214 178,528 -12.87(-1.05%)
Dec 20, 2019 1228 1228 1219 1227 360,500 +7.66(+0.63%)
Dec 19, 2019 1222 1226 1212 1219 245,095 -8.97(-0.73%)
Dec 18, 2019 1222 1229 1214 1228 236,691 +6.22(+0.51%)
Dec 17, 2019 1232 1235 1220 1222 206,290 -3.39(-0.28%)
Dec 16, 2019 1234 1236 1221 1225 290,112 -10.10(-0.82%)
Dec 13, 2019 1242 1242 1225 1235 187,800 +4.40(+0.36%)
Dec 12, 2019 1239 1254 1228 1231 301,276 -13.91(-1.12%)
Dec 11, 2019 1267 1269 1232 1245 381,982 -5.17(-0.41%)
Dec 10, 2019 1240 1274 1225 1250 601,291 +81.00(+6.93%)
Dec 09, 2019 1176 1186 1167 1169 262,640 -3.66(-0.31%)
Dec 06, 2019 1167 1182 1166 1173 214,400 +10.00(+0.86%)
Dec 05, 2019 1165 1169 1158 1163 279,040 -0.43(-0.04%)
Dec 04, 2019 1152 1170 1150 1163 223,073 +10.79(+0.94%)
Dec 03, 2019 1171 1171 1145 1152 267,185 -25.35(-2.15%)
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.