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 (%)
May 28, 2010 190.88 193.33 190.88 190.88 998,027 -1.12(-0.58%)
May 27, 2010 192.00 192.43 191.30 192.00 977,981 +1.82(+0.96%)
May 26, 2010 194.23 195.75 189.70 190.18 898,979 -4.39(-2.26%)
May 25, 2010 188.41 195.59 185.19 194.57 200 +10.32(+5.60%)
May 24, 2010 181.77 186.24 180.02 184.25 516,828 +0.78(+0.43%)
May 21, 2010 177.66 183.97 177.66 183.47 650,982 +3.81(+2.12%)
May 20, 2010 180.36 182.68 179.57 179.66 1,537 -2.38(-1.31%)
May 19, 2010 180.00 184.19 179.50 182.04 444,344 +1.24(+0.69%)
May 18, 2010 183.77 185.46 180.50 180.80 100 -2.92(-1.59%)
May 17, 2010 180.90 184.10 178.49 183.72 605,654 +3.41(+1.89%)
May 14, 2010 180.31 182.23 178.90 180.31 535,744 -0.64(-0.35%)
May 13, 2010 185.39 185.39 180.60 180.95 316,083 -4.27(-2.31%)
May 12, 2010 184.45 185.40 182.45 185.22 320,854 +1.36(+0.74%)
May 11, 2010 183.55 184.45 183.05 183.86 518,170 +0.71(+0.39%)
May 10, 2010 181.52 183.29 181.08 183.15 554,374 +7.07(+4.02%)
May 07, 2010 178.81 180.01 172.19 176.08 569,300 -2.05(-1.15%)
May 06, 2010 182.69 183.10 171.65 178.13 675,426 -5.37(-2.93%)
May 05, 2010 182.97 185.15 182.70 183.50 467,979 -0.33(-0.18%)
May 04, 2010 185.10 185.10 181.58 183.83 307,631 -2.50(-1.34%)
May 03, 2010 185.70 186.33 183.86 186.33 373,032 +1.32(+0.71%)
Apr 30, 2010 186.49 187.94 183.61 185.01 443,015 -0.63(-0.34%)
Apr 29, 2010 181.10 187.16 181.10 185.64 398,663 +5.38(+2.98%)
Apr 28, 2010 182.17 183.65 179.10 180.26 353,087 -1.77(-0.97%)
Apr 27, 2010 185.19 185.99 181.82 182.03 326,698 -3.10(-1.67%)
Apr 26, 2010 184.98 185.47 183.54 185.13 228,634 +1.08(+0.59%)
Apr 23, 2010 182.05 184.07 181.67 184.05 229,377 +1.81(+0.99%)
Apr 22, 2010 180.05 183.27 180.05 182.24 453,946 +1.24(+0.69%)
Apr 21, 2010 181.00 181.32 179.08 181.00 1,289 +1.24(+0.69%)
Apr 20, 2010 180.17 180.99 179.19 179.76 236,263 -0.24(-0.13%)
Apr 19, 2010 180.15 180.73 177.67 180.00 330,868 -0.11(-0.06%)
Apr 16, 2010 181.01 181.50 179.54 180.11 506,629 -0.94(-0.52%)
Apr 15, 2010 179.64 181.25 179.02 181.05 348,950 +1.25(+0.70%)
Apr 14, 2010 176.44 180.20 175.62 179.80 394,937 +4.36(+2.49%)
Apr 13, 2010 175.24 176.06 174.68 175.44 225,312 +0.02(+0.01%)
Apr 12, 2010 175.36 176.10 174.83 175.42 219,726 +0.13(+0.07%)
Apr 09, 2010 175.33 175.60 174.20 175.29 232,516 +0.24(+0.14%)
Apr 08, 2010 175.44 176.09 174.17 175.05 347,214 -0.95(-0.54%)
Apr 07, 2010 173.70 176.63 172.62 176.00 389,107 +2.03(+1.17%)
Apr 06, 2010 173.51 174.14 172.59 173.97 281,455 +0.37(+0.21%)
Apr 05, 2010 174.59 174.99 172.90 173.60 403,131 -1.28(-0.73%)
Apr 01, 2010 173.82 174.88 174.88 174.88 288,100 +1.79(+1.03%)
Mar 31, 2010 173.11 173.84 172.43 173.09 297,416 -0.49(-0.28%)
Mar 30, 2010 172.84 174.89 172.73 173.58 343,604 +0.35(+0.20%)
Mar 29, 2010 174.31 174.73 172.87 173.23 293,746 -0.99(-0.57%)
Mar 26, 2010 173.93 175.35 173.31 174.22 307,931 +0.29(+0.17%)
Mar 25, 2010 174.85 175.23 173.82 173.93 367,946 +0.36(+0.21%)
Mar 24, 2010 174.33 174.33 172.75 173.57 437,097 -1.48(-0.85%)
Mar 23, 2010 173.81 175.39 173.64 175.05 345,944 +0.86(+0.49%)
Mar 22, 2010 172.65 174.82 171.62 174.19 518,405 +1.91(+1.11%)
Mar 19, 2010 170.35 173.19 170.15 172.28 551,080 +0.07(+0.04%)
Mar 18, 2010 172.49 174.15 171.29 172.21 309,234 +0.21(+0.12%)
Mar 17, 2010 168.48 173.03 168.48 172.00 672,141 +2.83(+1.67%)
Mar 16, 2010 167.79 169.33 167.46 169.17 516,071 +0.17(+0.10%)
Mar 15, 2010 168.18 169.17 168.13 169.00 305,289 +0.11(+0.07%)
Mar 12, 2010 168.73 169.33 168.09 168.89 256,583 +0.23(+0.14%)
Mar 11, 2010 167.30 168.77 166.72 168.66 333,545 +0.57(+0.34%)
Mar 10, 2010 167.36 169.06 167.36 168.09 633,665 +0.23(+0.14%)
Mar 09, 2010 167.10 169.69 167.02 167.86 563,286 -0.29(-0.17%)
Mar 08, 2010 168.76 168.97 167.77 168.15 495,343 -0.64(-0.38%)
Mar 05, 2010 168.50 169.75 167.86 168.79 536,096 +1.17(+0.70%)
Mar 04, 2010 164.57 168.40 164.75 167.62 742,051 +3.05(+1.85%)
Mar 03, 2010 163.88 166.27 162.57 164.57 943,016 -0.17(-0.10%)
Mar 02, 2010 168.34 170.33 164.53 164.74 1,696,877 -1.26(-0.76%)
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.