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

AutoZone (NY: AZO )

2,945.25 -43.26 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Apr 30, 2014 534.84 534.84 528.72 533.89 284,160 +4.27(+0.81%)
Apr 29, 2014 533.04 534.99 529.04 529.62 151,055 -1.83(-0.34%)
Apr 28, 2014 525.08 534.00 520.83 531.45 296,991 +9.13(+1.75%)
Apr 25, 2014 525.12 525.58 520.98 522.32 201,007 -3.56(-0.68%)
Apr 24, 2014 525.00 527.08 521.25 525.88 193,498 -0.37(-0.07%)
Apr 23, 2014 522.81 527.74 521.67 526.25 211,498 +4.70(+0.90%)
Apr 22, 2014 521.28 523.57 518.11 521.55 248,539 +2.15(+0.41%)
Apr 21, 2014 514.69 520.54 514.01 519.40 132,133 +3.24(+0.63%)
Apr 17, 2014 519.93 516.16 516.16 516.16 205,800 -5.98(-1.15%)
Apr 16, 2014 522.00 523.17 517.80 522.14 190,125 +2.44(+0.47%)
Apr 15, 2014 516.34 521.51 510.33 519.70 287,537 +4.42(+0.86%)
Apr 14, 2014 513.44 518.00 510.19 515.28 299,646 +4.00(+0.78%)
Apr 11, 2014 511.00 517.41 510.25 511.28 352,519 -3.31(-0.64%)
Apr 10, 2014 528.20 528.95 513.50 514.59 287,513 -12.87(-2.44%)
Apr 09, 2014 528.96 531.04 522.62 527.46 221,920 +1.98(+0.38%)
Apr 08, 2014 517.34 525.52 513.41 525.48 309,964 +6.48(+1.25%)
Apr 07, 2014 523.31 527.59 517.06 519.00 313,110 -7.12(-1.35%)
Apr 04, 2014 535.00 536.38 523.84 526.12 283,695 -9.49(-1.77%)
Apr 03, 2014 534.96 538.69 533.01 535.61 156,492 +0.14(+0.03%)
Apr 02, 2014 535.50 537.93 533.10 535.47 232,723 -1.07(-0.20%)
Apr 01, 2014 539.95 541.00 534.91 536.54 306,413 -0.56(-0.10%)
Mar 31, 2014 528.43 538.05 524.51 537.10 423,358 +9.66(+1.83%)
Mar 28, 2014 525.71 529.69 525.35 527.44 296,140 +1.73(+0.33%)
Mar 27, 2014 522.31 527.16 519.60 525.71 199,535 +2.96(+0.57%)
Mar 26, 2014 528.80 530.93 522.21 522.75 213,251 -6.15(-1.16%)
Mar 25, 2014 534.39 537.00 527.01 528.90 289,772 -1.49(-0.28%)
Mar 24, 2014 536.58 539.47 527.51 530.39 158,839 -6.47(-1.21%)
Mar 21, 2014 540.00 540.99 533.99 536.86 256,289 +3.86(+0.72%)
Mar 20, 2014 532.52 534.75 528.00 533.00 234,697 -0.36(-0.07%)
Mar 19, 2014 537.06 539.12 529.66 533.36 237,208 -4.99(-0.93%)
Mar 18, 2014 538.62 541.89 536.61 538.35 211,568 -1.10(-0.20%)
Mar 17, 2014 536.86 540.54 534.80 539.45 174,927 +6.20(+1.16%)
Mar 14, 2014 529.41 535.63 526.60 533.25 319,259 +4.51(+0.85%)
Mar 13, 2014 543.19 544.70 528.38 528.74 391,551 -12.17(-2.25%)
Mar 12, 2014 539.64 541.39 536.46 540.91 210,258 +0.93(+0.17%)
Mar 11, 2014 540.64 545.65 538.42 539.98 267,373 -1.65(-0.30%)
Mar 10, 2014 541.96 544.13 539.52 541.63 232,955 -0.36(-0.07%)
Mar 07, 2014 544.60 544.60 538.85 541.99 348,633 +0.49(+0.09%)
Mar 06, 2014 545.00 546.03 540.60 541.50 390,240 -2.34(-0.43%)
Mar 05, 2014 539.71 546.77 539.04 543.84 604,930 +5.28(+0.98%)
Mar 04, 2014 546.97 546.97 525.01 538.56 720,436 -2.67(-0.49%)
Mar 03, 2014 536.54 543.68 536.00 541.23 383,056 +2.79(+0.52%)
Feb 28, 2014 537.80 541.74 534.68 538.44 350,029 -0.02(-0.00%)
Feb 27, 2014 534.78 538.92 531.07 538.46 260,146 +3.42(+0.64%)
Feb 26, 2014 540.04 545.43 532.40 535.04 409,864 -4.26(-0.79%)
Feb 25, 2014 549.85 549.85 538.15 539.30 263,473 -2.91(-0.54%)
Feb 24, 2014 540.83 543.92 540.83 542.21 220,830 +3.25(+0.60%)
Feb 21, 2014 534.06 540.75 533.42 538.96 365,440 +0.37(+0.07%)
Feb 20, 2014 538.22 539.50 535.16 538.59 280,589 +2.25(+0.42%)
Feb 19, 2014 539.51 543.83 535.75 536.34 259,584 -5.66(-1.04%)
Feb 18, 2014 540.88 544.58 538.55 542.00 370,000 +2.92(+0.54%)
Feb 14, 2014 544.38 539.08 539.08 539.08 342,900 -1.72(-0.32%)
Feb 13, 2014 540.00 544.00 536.00 540.80 325,557 -1.27(-0.23%)
Feb 12, 2014 561.62 561.62 536.33 542.07 390,792 +5.95(+1.11%)
Feb 11, 2014 530.50 539.20 526.12 536.12 303,055 +9.69(+1.84%)
Feb 10, 2014 531.45 534.61 523.13 526.43 548,290 -7.97(-1.49%)
Feb 07, 2014 517.41 537.47 517.17 534.40 718,455 +17.24(+3.33%)
Feb 06, 2014 493.01 518.81 493.01 517.16 606,760 +29.84(+6.12%)
Feb 05, 2014 482.02 488.26 481.53 487.32 234,452 +1.13(+0.23%)
Feb 04, 2014 484.39 488.07 481.30 486.19 375,952 +3.13(+0.65%)
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.