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

AutoZone (NY: AZO )

2,921.32 -67.19 (-2.25%)
Streaming Delayed Price Updated: 12:21 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 (%)
May 31, 2019 1030 1033 1010 1027 498,800 -18.18(-1.74%)
May 30, 2019 1033 1047 1031 1045 204,921 +17.75(+1.73%)
May 29, 2019 1044 1045 1022 1028 356,970 -23.60(-2.25%)
May 28, 2019 1055 1082 1050 1051 502,194 -1.05(-0.10%)
May 24, 2019 1039 1056 1037 1052 371,500 +17.37(+1.68%)
May 23, 2019 1037 1037 1020 1035 284,921 -9.11(-0.87%)
May 22, 2019 1021 1047 1021 1044 318,034 +11.68(+1.13%)
May 21, 2019 1007 1038 980.72 1032 697,685 +54.42(+5.57%)
May 20, 2019 984.38 991.52 974.66 977.83 427,332 -6.26(-0.64%)
May 17, 2019 976.37 993.18 976.37 984.09 279,600 +2.75(+0.28%)
May 16, 2019 979.11 992.72 970.34 981.34 274,629 +2.98(+0.30%)
May 15, 2019 987.37 988.70 975.59 978.36 203,600 -11.44(-1.16%)
May 14, 2019 985.24 992.80 979.70 989.80 274,547 +7.24(+0.74%)
May 13, 2019 989.06 993.53 980.62 982.56 269,182 -18.03(-1.80%)
May 10, 2019 1000 1006 984.05 1001 250,300 -3.89(-0.39%)
May 09, 2019 1000 1008 994.42 1004 238,835 -1.12(-0.11%)
May 08, 2019 1016 1019 1001 1006 231,028 -9.76(-0.96%)
May 07, 2019 1030 1034 1010 1015 233,664 -15.28(-1.48%)
May 06, 2019 1024 1039 1018 1031 228,040 -2.74(-0.27%)
May 03, 2019 1043 1049 1026 1033 253,800 -4.93(-0.47%)
May 02, 2019 1025 1039 1024 1038 195,497 +14.41(+1.41%)
May 01, 2019 1030 1046 1023 1024 236,961 -4.41(-0.43%)
Apr 30, 2019 1020 1030 1015 1028 255,121 +5.81(+0.57%)
Apr 29, 2019 1033 1036 1022 1022 198,282 -11.05(-1.07%)
Apr 26, 2019 1023 1043 1023 1034 278,500 -8.80(-0.84%)
Apr 25, 2019 1035 1047 1023 1042 370,168 -0.25(-0.02%)
Apr 24, 2019 1049 1057 1041 1043 206,785 -5.16(-0.49%)
Apr 23, 2019 1035 1061 1032 1048 308,426 +12.56(+1.21%)
Apr 22, 2019 1045 1047 1035 1035 234,114 -9.85(-0.94%)
Apr 18, 2019 1049 1050 1032 1045 268,800 -6.32(-0.60%)
Apr 17, 2019 1067 1069 1040 1051 230,671 -10.22(-0.96%)
Apr 16, 2019 1069 1070 1058 1062 245,914 -3.00(-0.28%)
Apr 15, 2019 1064 1075 1057 1065 324,063 +4.29(+0.40%)
Apr 12, 2019 1070 1072 1055 1060 247,400 -8.27(-0.77%)
Apr 11, 2019 1064 1071 1059 1069 261,472 +8.40(+0.79%)
Apr 10, 2019 1047 1063 1042 1060 324,925 +19.77(+1.90%)
Apr 09, 2019 1050 1054 1038 1040 276,688 -12.14(-1.15%)
Apr 08, 2019 1048 1058 1044 1053 290,106 +4.02(+0.38%)
Apr 05, 2019 1045 1050 1037 1049 251,900 +7.83(+0.75%)
Apr 04, 2019 1044 1049 1034 1041 219,153 -4.84(-0.46%)
Apr 03, 2019 1047 1050 1042 1046 187,071 +3.55(+0.34%)
Apr 02, 2019 1032 1044 1030 1042 202,711 +12.27(+1.19%)
Apr 01, 2019 1039 1049 1018 1030 332,421 +5.59(+0.55%)
Mar 29, 2019 1010 1028 1005 1024 322,000 +18.95(+1.89%)
Mar 28, 2019 1005 1011 1004 1005 239,988 +1.97(+0.20%)
Mar 27, 2019 996.42 1008 989.53 1003 271,271 +5.89(+0.59%)
Mar 26, 2019 999.31 1005 987.28 997.31 262,281 +1.45(+0.15%)
Mar 25, 2019 982.47 1002 982.47 995.86 197,090 +14.59(+1.49%)
Mar 22, 2019 999.97 1016 979.25 981.27 299,000 -19.82(-1.98%)
Mar 21, 2019 984.50 1004 983.46 1001 292,434 +20.11(+2.05%)
Mar 20, 2019 976.09 982.98 970.80 980.98 323,647 +1.99(+0.20%)
Mar 19, 2019 980.00 988.24 976.38 978.99 315,334 +3.40(+0.35%)
Mar 18, 2019 961.84 984.73 961.84 975.59 418,941 +13.36(+1.39%)
Mar 15, 2019 950.71 962.46 943.87 962.23 359,100 +12.01(+1.26%)
Mar 14, 2019 943.70 952.71 938.28 950.22 375,098 +9.64(+1.02%)
Mar 13, 2019 936.58 942.73 932.91 940.58 301,160 +5.97(+0.64%)
Mar 12, 2019 942.82 942.82 924.25 934.61 249,690 -5.42(-0.58%)
Mar 11, 2019 948.11 948.70 937.66 940.03 288,341 +5.30(+0.57%)
Mar 08, 2019 939.12 942.00 929.34 934.73 252,000 -5.82(-0.62%)
Mar 07, 2019 933.91 943.62 932.13 940.55 445,882 +5.20(+0.56%)
Mar 06, 2019 944.22 952.99 934.78 935.35 298,981 -4.48(-0.48%)
Mar 05, 2019 935.00 948.00 930.42 939.83 288,706 +6.88(+0.74%)
Mar 04, 2019 934.41 939.00 916.85 932.95 298,271 +3.63(+0.39%)
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.