Skip to main content

AutoZone (NY: AZO )

2,140.00 +14.67 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 77.60 78.63 75.87 75.97 1,191,900 -1.06(-1.38%)
Jun 27, 2003 75.65 77.25 75.60 77.03 1,442,900 +1.58(+2.09%)
Jun 26, 2003 76.00 76.00 74.77 75.45 1,291,500 -0.14(-0.19%)
Jun 25, 2003 76.07 77.00 75.57 75.59 1,444,000 -0.48(-0.63%)
Jun 24, 2003 76.51 77.18 74.83 76.07 1,791,200 -0.89(-1.16%)
Jun 23, 2003 76.70 77.18 75.43 76.96 1,243,900 +0.31(+0.40%)
Jun 20, 2003 76.56 77.30 75.60 76.65 2,182,100 -0.18(-0.23%)
Jun 19, 2003 76.70 77.15 75.55 76.83 1,472,800 +0.38(+0.50%)
Jun 18, 2003 79.15 79.15 76.00 76.45 1,975,200 -2.70(-3.41%)
Jun 17, 2003 77.81 79.15 77.81 79.15 1,381,500 +1.35(+1.74%)
Jun 16, 2003 79.09 79.17 77.15 77.80 2,252,700 -1.28(-1.62%)
Jun 13, 2003 81.45 81.73 78.82 79.08 1,307,000 -2.61(-3.20%)
Jun 12, 2003 81.70 82.48 81.17 81.69 941,700 +0.64(+0.79%)
Jun 11, 2003 81.14 81.49 79.91 81.05 1,151,700 +0.01(+0.01%)
Jun 10, 2003 80.54 81.07 80.46 81.04 798,700 +0.90(+1.12%)
Jun 09, 2003 81.87 83.11 79.68 80.14 1,363,600 -1.73(-2.11%)
Jun 06, 2003 84.05 84.60 81.82 81.87 1,155,900 -1.76(-2.10%)
Jun 05, 2003 82.41 83.90 81.75 83.63 1,112,700 +1.23(+1.49%)
Jun 04, 2003 81.38 83.00 81.30 82.40 1,615,300 +0.53(+0.65%)
Jun 03, 2003 81.80 82.06 80.26 81.87 1,842,600 -0.42(-0.51%)
Jun 02, 2003 83.80 84.20 82.17 82.29 1,695,100 -1.39(-1.66%)
May 30, 2003 83.60 84.59 82.44 83.68 1,895,600 +0.23(+0.28%)
May 29, 2003 83.74 84.39 82.60 83.45 1,839,500 -0.29(-0.35%)
May 28, 2003 85.54 87.00 83.32 83.74 3,317,400 -3.67(-4.20%)
May 27, 2003 84.42 88.07 84.12 87.41 1,864,800 +2.49(+2.93%)
May 23, 2003 85.01 85.11 84.15 84.92 825,400 -0.68(-0.79%)
May 22, 2003 84.12 86.26 84.11 85.60 812,500 +1.39(+1.65%)
May 21, 2003 83.23 84.75 83.20 84.21 1,491,100 +1.06(+1.27%)
May 20, 2003 82.88 85.18 82.71 83.15 1,161,800 +0.14(+0.17%)
May 19, 2003 83.50 84.05 82.85 83.01 1,172,400 -0.99(-1.18%)
May 16, 2003 85.15 86.00 83.01 84.00 2,048,500 -1.55(-1.81%)
May 15, 2003 85.90 86.29 85.01 85.55 2,297,800 +0.57(+0.67%)
May 14, 2003 86.75 86.96 84.83 84.98 1,545,200 -1.62(-1.87%)
May 13, 2003 87.41 87.65 86.60 86.60 1,165,700 -0.81(-0.93%)
May 12, 2003 86.86 87.68 86.40 87.41 1,513,500 +0.56(+0.64%)
May 09, 2003 85.35 87.00 84.79 86.85 1,003,100 +1.75(+2.06%)
May 08, 2003 84.56 85.88 84.49 85.10 1,202,900 +0.11(+0.13%)
May 07, 2003 85.30 85.99 84.54 84.99 1,607,100 -0.64(-0.75%)
May 06, 2003 83.60 85.85 83.46 85.63 2,060,600 +2.03(+2.43%)
May 05, 2003 83.47 84.56 82.41 83.60 1,104,000 +1.13(+1.37%)
May 02, 2003 80.96 82.70 80.60 82.47 1,100,000 +1.51(+1.87%)
May 01, 2003 80.40 80.96 79.39 80.96 1,231,400 +0.15(+0.19%)
Apr 30, 2003 80.20 81.34 79.81 80.81 1,163,300 +0.47(+0.59%)
Apr 29, 2003 79.40 80.49 78.84 80.34 1,171,200 +1.02(+1.29%)
Apr 28, 2003 78.05 80.26 78.05 79.32 1,054,800 +1.19(+1.52%)
Apr 25, 2003 79.31 79.31 77.92 78.13 787,300 -1.18(-1.49%)
Apr 24, 2003 79.90 79.90 78.65 79.31 678,400 -0.69(-0.86%)
Apr 23, 2003 78.48 80.30 78.15 80.00 1,601,900 +1.50(+1.91%)
Apr 22, 2003 75.79 78.84 75.57 78.50 1,204,000 +2.71(+3.58%)
Apr 21, 2003 76.99 76.99 75.12 75.79 949,200 -1.20(-1.56%)
Apr 17, 2003 75.10 76.99 74.62 76.99 1,041,100 +1.89(+2.52%)
Apr 16, 2003 77.79 77.79 74.50 75.10 1,230,700 -2.69(-3.46%)
Apr 15, 2003 76.35 77.86 75.84 77.79 1,071,300 +1.30(+1.70%)
Apr 14, 2003 75.33 76.72 74.80 76.49 687,900 +1.25(+1.66%)
Apr 11, 2003 75.45 75.85 74.90 75.24 664,500 +0.34(+0.45%)
Apr 10, 2003 74.06 74.99 73.68 74.90 857,900 +0.86(+1.16%)
Apr 09, 2003 74.85 74.98 73.82 74.04 1,617,900 -1.53(-2.02%)
Apr 08, 2003 76.36 76.36 75.38 75.57 1,482,300 -1.04(-1.36%)
Apr 07, 2003 77.11 79.00 76.52 76.61 1,051,700 +0.23(+0.30%)
Apr 04, 2003 75.41 76.62 75.41 76.38 1,563,200 +0.97(+1.29%)
Apr 03, 2003 72.50 76.36 72.39 75.41 2,336,100 +3.21(+4.45%)
Apr 02, 2003 70.30 72.49 70.30 72.20 927,000 +2.70(+3.88%)
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.