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 (%)
Feb 29, 2016 784.50 787.00 774.57 774.57 391,951 -7.07(-0.90%)
Feb 26, 2016 785.72 787.48 776.87 781.64 270,402 -3.51(-0.45%)
Feb 25, 2016 780.00 785.71 772.26 785.15 247,558 +7.32(+0.94%)
Feb 24, 2016 760.63 778.36 758.06 777.83 306,223 +13.55(+1.77%)
Feb 23, 2016 766.55 771.18 755.69 764.28 290,663 -0.62(-0.08%)
Feb 22, 2016 767.25 771.95 763.01 764.90 230,470 +4.99(+0.66%)
Feb 19, 2016 746.91 760.05 745.36 759.91 340,301 +11.40(+1.52%)
Feb 18, 2016 750.00 756.08 746.54 748.51 382,534 -5.67(-0.75%)
Feb 17, 2016 762.00 772.45 745.70 754.18 382,240 -3.51(-0.46%)
Feb 16, 2016 745.00 767.20 741.01 757.69 602,622 +28.07(+3.85%)
Feb 12, 2016 717.14 729.62 729.62 729.62 319,900 +16.87(+2.37%)
Feb 11, 2016 698.99 720.84 692.76 712.75 571,807 +15.58(+2.23%)
Feb 10, 2016 702.57 709.89 695.06 697.17 374,505 -0.41(-0.06%)
Feb 09, 2016 692.00 704.06 686.22 697.58 562,478 +2.12(+0.30%)
Feb 08, 2016 716.55 722.90 681.01 695.46 656,700 -31.89(-4.38%)
Feb 05, 2016 748.61 749.61 722.58 727.35 633,534 -20.52(-2.74%)
Feb 04, 2016 748.04 750.32 734.30 747.87 512,246 -4.03(-0.54%)
Feb 03, 2016 768.59 768.59 745.30 751.90 478,846 -11.70(-1.53%)
Feb 02, 2016 768.18 769.04 756.08 763.60 340,044 -4.95(-0.64%)
Feb 01, 2016 765.00 774.80 762.01 768.55 393,870 +1.16(+0.15%)
Jan 29, 2016 745.48 771.59 743.00 767.39 472,829 +19.84(+2.65%)
Jan 28, 2016 751.74 753.80 741.16 747.55 333,865 +3.26(+0.44%)
Jan 27, 2016 740.30 754.99 736.51 744.29 313,504 +0.70(+0.09%)
Jan 26, 2016 731.11 745.57 731.11 743.59 231,023 +15.07(+2.07%)
Jan 25, 2016 728.81 738.95 727.73 728.52 220,887 +0.20(+0.03%)
Jan 22, 2016 722.71 733.30 721.44 728.32 279,342 +10.59(+1.48%)
Jan 21, 2016 713.10 724.82 710.10 717.73 281,159 +4.07(+0.57%)
Jan 20, 2016 708.00 718.61 698.90 713.66 385,654 -2.05(-0.29%)
Jan 19, 2016 712.97 718.13 704.01 715.71 347,106 +10.97(+1.56%)
Jan 15, 2016 696.32 704.74 704.74 704.74 370,100 -7.87(-1.10%)
Jan 14, 2016 702.82 718.20 699.37 712.61 262,450 +8.41(+1.19%)
Jan 13, 2016 732.83 732.83 702.57 704.20 269,166 -24.79(-3.40%)
Jan 12, 2016 722.51 730.49 712.84 728.99 250,068 +10.30(+1.43%)
Jan 11, 2016 712.56 726.10 709.97 718.69 342,774 +6.63(+0.93%)
Jan 08, 2016 735.96 738.87 708.90 712.06 258,457 -23.90(-3.25%)
Jan 07, 2016 720.29 740.48 711.07 735.96 313,823 +6.76(+0.93%)
Jan 06, 2016 733.32 738.35 727.11 729.20 255,456 -9.66(-1.31%)
Jan 05, 2016 735.48 742.56 731.09 738.86 232,946 +3.38(+0.46%)
Jan 04, 2016 733.00 742.23 728.52 735.48 299,661 -6.43(-0.87%)
Dec 31, 2015 747.98 741.91 741.91 741.91 137,900 -8.26(-1.10%)
Dec 30, 2015 745.38 755.08 745.38 750.17 141,701 +0.99(+0.13%)
Dec 29, 2015 743.29 753.01 742.87 749.18 558,120 +7.31(+0.99%)
Dec 28, 2015 739.88 742.19 734.96 741.87 121,513 +1.31(+0.18%)
Dec 24, 2015 743.85 740.56 740.56 740.56 114,900 -3.79(-0.51%)
Dec 23, 2015 747.76 749.02 741.79 744.35 130,437 -0.47(-0.06%)
Dec 22, 2015 747.00 748.59 739.05 744.82 171,693 +1.87(+0.25%)
Dec 21, 2015 749.30 752.00 735.51 742.95 249,729 +1.07(+0.14%)
Dec 18, 2015 759.91 759.91 741.57 741.88 393,866 -13.43(-1.78%)
Dec 17, 2015 762.73 763.50 753.30 755.31 246,098 -9.38(-1.23%)
Dec 16, 2015 765.97 766.40 751.84 764.69 230,440 +3.39(+0.45%)
Dec 15, 2015 764.04 764.61 756.03 761.30 207,420 +0.80(+0.11%)
Dec 14, 2015 755.88 761.61 748.04 760.50 224,937 +4.62(+0.61%)
Dec 11, 2015 765.00 790.74 749.02 755.88 239,794 -21.81(-2.80%)
Dec 10, 2015 786.09 786.30 775.64 777.69 217,774 -6.12(-0.78%)
Dec 09, 2015 794.00 800.87 775.50 783.81 522,291 -12.28(-1.54%)
Dec 08, 2015 768.37 798.60 754.87 796.09 571,073 +43.92(+5.84%)
Dec 07, 2015 760.00 763.31 748.56 752.17 413,927 -8.82(-1.16%)
Dec 04, 2015 759.59 761.65 754.24 760.99 401,092 +3.62(+0.48%)
Dec 03, 2015 770.37 770.90 753.08 757.37 275,887 -11.76(-1.53%)
Dec 02, 2015 780.06 786.28 767.01 769.13 302,747 -10.11(-1.30%)
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.