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 (%)
Sep 30, 2011 314.57 325.53 313.71 319.19 535,649 +1.61(+0.51%)
Sep 29, 2011 337.23 337.23 313.18 317.58 529,489 -4.36(-1.35%)
Sep 28, 2011 325.99 326.31 321.28 321.94 335,653 -4.06(-1.25%)
Sep 27, 2011 330.10 330.10 324.37 326.00 650,147 -1.12(-0.34%)
Sep 26, 2011 323.18 327.17 321.47 327.12 355,943 +5.42(+1.68%)
Sep 23, 2011 316.55 322.62 316.00 321.70 399,729 +5.57(+1.76%)
Sep 22, 2011 317.87 320.37 311.72 316.13 713,177 -6.66(-2.06%)
Sep 21, 2011 327.29 329.00 322.59 322.79 449,147 -4.96(-1.51%)
Sep 20, 2011 329.68 332.95 325.91 327.75 858,154 -4.20(-1.27%)
Sep 19, 2011 329.31 333.99 329.00 331.95 730,667 +0.70(+0.21%)
Sep 16, 2011 327.70 332.93 326.69 331.25 1,198,378 +5.48(+1.68%)
Sep 15, 2011 325.78 327.00 324.00 325.77 337,691 +1.39(+0.43%)
Sep 14, 2011 320.50 326.47 317.66 324.38 449,745 +4.90(+1.53%)
Sep 13, 2011 316.49 320.49 312.38 319.48 475,391 +3.30(+1.04%)
Sep 12, 2011 312.97 316.44 311.14 316.18 414,403 +1.69(+0.54%)
Sep 09, 2011 315.15 318.79 312.12 314.49 333,303 -1.61(-0.51%)
Sep 08, 2011 315.96 318.30 315.00 316.10 356,988 -0.57(-0.18%)
Sep 07, 2011 314.50 317.87 314.25 316.67 342,810 +2.84(+0.90%)
Sep 06, 2011 306.00 314.00 304.95 313.83 485,593 +2.98(+0.96%)
Sep 02, 2011 308.45 312.17 307.87 310.85 373,736 -1.20(-0.38%)
Sep 01, 2011 304.31 312.75 304.31 312.05 427,079 +5.05(+1.64%)
Aug 31, 2011 310.24 310.87 304.84 307.00 321,594 -1.53(-0.50%)
Aug 30, 2011 307.63 310.00 305.23 308.53 431,782 +1.39(+0.45%)
Aug 29, 2011 304.53 307.69 303.00 307.14 294,094 +5.84(+1.94%)
Aug 26, 2011 297.96 302.76 295.31 301.30 245,681 +2.87(+0.96%)
Aug 25, 2011 302.95 306.00 297.43 298.43 300,213 -5.67(-1.86%)
Aug 24, 2011 297.54 304.34 297.50 304.10 533,525 +4.79(+1.60%)
Aug 23, 2011 296.99 300.00 294.18 299.31 398,960 +3.61(+1.22%)
Aug 22, 2011 297.69 297.69 290.59 295.70 550,811 +4.28(+1.47%)
Aug 19, 2011 285.95 294.00 285.95 291.42 572,411 +2.26(+0.78%)
Aug 18, 2011 284.34 289.19 279.93 289.16 621,175 +0.68(+0.24%)
Aug 17, 2011 289.66 290.48 284.98 288.48 205,067 +0.21(+0.07%)
Aug 16, 2011 285.55 289.66 284.11 288.27 252,629 +0.87(+0.30%)
Aug 15, 2011 289.21 289.21 282.75 287.40 293,904 -0.21(-0.07%)
Aug 12, 2011 286.35 288.94 283.05 287.61 625,343 +5.72(+2.03%)
Aug 11, 2011 278.00 284.04 278.00 281.89 737,386 +7.07(+2.57%)
Aug 10, 2011 277.86 281.90 274.40 274.82 716,819 -5.28(-1.89%)
Aug 09, 2011 275.10 280.44 269.17 280.10 686,563 +11.59(+4.32%)
Aug 08, 2011 275.10 278.62 266.25 268.51 663,029 -10.23(-3.67%)
Aug 05, 2011 275.26 280.67 270.24 278.74 663,103 +5.45(+1.99%)
Aug 04, 2011 279.59 281.46 273.09 273.29 390,613 -8.21(-2.92%)
Aug 03, 2011 276.29 281.86 274.40 281.50 368,493 +4.79(+1.73%)
Aug 02, 2011 280.85 284.33 276.15 276.71 337,544 -5.54(-1.96%)
Aug 01, 2011 287.00 287.36 280.12 282.25 349,069 -3.20(-1.12%)
Jul 29, 2011 284.46 288.09 282.50 285.45 287,471 -0.39(-0.14%)
Jul 28, 2011 287.96 288.55 284.50 285.84 255,815 -3.31(-1.14%)
Jul 27, 2011 293.25 293.33 287.00 289.15 399,254 -6.01(-2.04%)
Jul 26, 2011 294.82 296.30 293.60 295.16 150,622 +0.22(+0.07%)
Jul 25, 2011 294.27 296.37 293.22 294.94 228,336 -0.91(-0.31%)
Jul 22, 2011 296.30 296.55 295.66 295.85 172,464 +0.33(+0.11%)
Jul 21, 2011 296.36 297.22 294.77 295.52 293,562 -0.07(-0.02%)
Jul 20, 2011 298.33 298.62 294.78 295.59 180,760 -2.74(-0.92%)
Jul 19, 2011 296.71 299.21 296.16 298.33 268,293 +2.97(+1.01%)
Jul 18, 2011 297.08 297.08 294.47 295.36 177,025 -1.92(-0.65%)
Jul 15, 2011 298.66 298.66 294.08 297.28 292,053 -0.60(-0.20%)
Jul 14, 2011 298.37 302.00 295.26 297.88 416,405 +0.94(+0.32%)
Jul 13, 2011 298.48 300.40 296.02 296.94 312,832 -0.65(-0.22%)
Jul 12, 2011 293.21 299.60 293.10 297.59 392,332 +2.09(+0.71%)
Jul 11, 2011 295.94 297.64 293.84 295.50 277,472 -2.78(-0.93%)
Jul 08, 2011 295.81 298.56 295.15 298.28 305,673 -0.10(-0.03%)
Jul 07, 2011 299.00 299.45 298.00 298.38 330,724 +0.63(+0.21%)
Jul 06, 2011 295.29 298.80 294.76 297.75 333,242 +0.61(+0.21%)
Jul 05, 2011 296.14 298.53 294.51 297.14 289,638 -0.48(-0.16%)
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.