Skip to main content

AutoZone (NY: AZO )

2,141.93 -17.09 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 983.09 1037 977.06 1033 597,800 +27.53(+2.74%)
Feb 27, 2020 998.90 1034 994.55 1005 322,687 -9.08(-0.90%)
Feb 26, 2020 1040 1045 1011 1014 295,326 -18.63(-1.80%)
Feb 25, 2020 1060 1063 1031 1033 307,819 -23.95(-2.27%)
Feb 24, 2020 1052 1063 1043 1057 333,768 -11.39(-1.07%)
Feb 21, 2020 1077 1082 1063 1068 212,100 -14.49(-1.34%)
Feb 20, 2020 1065 1086 1065 1083 219,084 +15.73(+1.47%)
Feb 19, 2020 1075 1077 1066 1067 166,470 -7.06(-0.66%)
Feb 18, 2020 1075 1079 1066 1074 243,359 +20.64(+1.96%)
Feb 14, 2020 1068 1074 1047 1053 198,700 -13.34(-1.25%)
Feb 13, 2020 1058 1072 1058 1067 240,228 +2.98(+0.28%)
Feb 12, 2020 1055 1066 1048 1064 191,293 +12.35(+1.17%)
Feb 11, 2020 1052 1056 1049 1051 164,711 -2.50(-0.24%)
Feb 10, 2020 1061 1067 1052 1054 191,563 -5.19(-0.49%)
Feb 07, 2020 1057 1067 1048 1059 218,400 -3.40(-0.32%)
Feb 06, 2020 1075 1082 1062 1062 278,509 -10.94(-1.02%)
Feb 05, 2020 1056 1077 1051 1073 302,068 +23.04(+2.19%)
Feb 04, 2020 1058 1064 1043 1050 280,348 -0.24(-0.02%)
Feb 03, 2020 1062 1069 1050 1050 262,530 -7.51(-0.71%)
Jan 31, 2020 1081 1095 1056 1058 311,000 -28.62(-2.63%)
Jan 30, 2020 1090 1093 1080 1087 326,320 -9.93(-0.91%)
Jan 29, 2020 1108 1118 1096 1097 181,308 -11.07(-1.00%)
Jan 28, 2020 1117 1119 1104 1108 207,557 -6.91(-0.62%)
Jan 27, 2020 1123 1128 1113 1114 211,958 -25.74(-2.26%)
Jan 24, 2020 1166 1167 1137 1140 250,100 -25.77(-2.21%)
Jan 23, 2020 1152 1168 1149 1166 250,322 +8.67(+0.75%)
Jan 22, 2020 1156 1163 1146 1157 227,289 +2.33(+0.20%)
Jan 21, 2020 1152 1165 1149 1155 300,213 +0.42(+0.04%)
Jan 17, 2020 1145 1155 1140 1155 309,900 +12.46(+1.09%)
Jan 16, 2020 1144 1147 1136 1142 196,626 +7.83(+0.69%)
Jan 15, 2020 1130 1149 1130 1134 186,368 -2.31(-0.20%)
Jan 14, 2020 1125 1137 1115 1137 332,912 +8.23(+0.73%)
Jan 13, 2020 1129 1134 1119 1128 219,899 -3.85(-0.34%)
Jan 10, 2020 1151 1151 1131 1132 208,100 -13.17(-1.15%)
Jan 09, 2020 1152 1154 1144 1145 205,968 -2.10(-0.18%)
Jan 08, 2020 1142 1157 1137 1147 207,946 +2.11(+0.18%)
Jan 07, 2020 1161 1168 1141 1145 274,974 -20.33(-1.74%)
Jan 06, 2020 1167 1178 1147 1166 296,896 -22.27(-1.87%)
Jan 03, 2020 1176 1190 1176 1188 188,700 -1.76(-0.15%)
Jan 02, 2020 1195 1198 1180 1190 212,169 -1.57(-0.13%)
Dec 31, 2019 1183 1193 1183 1191 191,400 +8.06(+0.68%)
Dec 30, 2019 1206 1206 1180 1183 202,490 -19.34(-1.61%)
Dec 27, 2019 1212 1213 1200 1203 140,600 -8.13(-0.67%)
Dec 26, 2019 1217 1220 1209 1211 146,976 -8.59(-0.70%)
Dec 24, 2019 1213 1224 1213 1219 77,200 +5.44(+0.45%)
Dec 23, 2019 1225 1227 1214 1214 178,528 -12.87(-1.05%)
Dec 20, 2019 1228 1228 1219 1227 360,500 +7.66(+0.63%)
Dec 19, 2019 1222 1226 1212 1219 245,095 -8.97(-0.73%)
Dec 18, 2019 1222 1229 1214 1228 236,691 +6.22(+0.51%)
Dec 17, 2019 1232 1235 1220 1222 206,290 -3.39(-0.28%)
Dec 16, 2019 1234 1236 1221 1225 290,112 -10.10(-0.82%)
Dec 13, 2019 1242 1242 1225 1235 187,800 +4.40(+0.36%)
Dec 12, 2019 1239 1254 1228 1231 301,276 -13.91(-1.12%)
Dec 11, 2019 1267 1269 1232 1245 381,982 -5.17(-0.41%)
Dec 10, 2019 1240 1274 1225 1250 601,291 +81.00(+6.93%)
Dec 09, 2019 1176 1186 1167 1169 262,640 -3.66(-0.31%)
Dec 06, 2019 1167 1182 1166 1173 214,400 +10.00(+0.86%)
Dec 05, 2019 1165 1169 1158 1163 279,040 -0.43(-0.04%)
Dec 04, 2019 1152 1170 1150 1163 223,073 +10.79(+0.94%)
Dec 03, 2019 1171 1171 1145 1152 267,185 -25.35(-2.15%)
Dec 02, 2019 1182 1182 1169 1178 170,211 -0.27(-0.02%)
Nov 29, 2019 1185 1188 1176 1178 99,200 -4.96(-0.42%)
Nov 27, 2019 1178 1184 1176 1183 170,900 +5.09(+0.43%)
Nov 26, 2019 1169 1182 1168 1178 289,382 +9.84(+0.84%)
Nov 25, 2019 1167 1176 1166 1168 137,062 +4.08(+0.35%)
Nov 22, 2019 1159 1171 1158 1164 125,600 +1.42(+0.12%)
Nov 21, 2019 1165 1172 1157 1162 154,870 +2.80(+0.24%)
Nov 20, 2019 1173 1173 1152 1160 129,341 -14.33(-1.22%)
Nov 19, 2019 1186 1188 1166 1174 172,333 -13.67(-1.15%)
Nov 18, 2019 1172 1188 1166 1188 200,846 +15.77(+1.35%)
Nov 15, 2019 1176 1176 1161 1172 224,200 -3.02(-0.26%)
Nov 14, 2019 1169 1177 1167 1175 107,733 +0.14(+0.01%)
Nov 13, 2019 1162 1175 1154 1175 179,725 +7.79(+0.67%)
Nov 12, 2019 1162 1173 1156 1167 206,657 -10.08(-0.86%)
Nov 11, 2019 1163 1185 1163 1177 151,890 +11.19(+0.96%)
Nov 08, 2019 1167 1169 1156 1166 137,400 +0.25(+0.02%)
Nov 07, 2019 1167 1170 1160 1166 162,220 +4.13(+0.36%)
Nov 06, 2019 1152 1163 1144 1161 161,557 +10.42(+0.91%)
Nov 05, 2019 1150 1164 1146 1151 181,948 +0.99(+0.09%)
Nov 04, 2019 1165 1168 1139 1150 192,394 -6.21(-0.54%)
Nov 01, 2019 1148 1156 1141 1156 186,400 +11.90(+1.04%)
Oct 31, 2019 1143 1150 1136 1144 180,200 -4.12(-0.36%)
Oct 30, 2019 1143 1150 1134 1148 135,859 +2.86(+0.25%)
Oct 29, 2019 1148 1152 1139 1146 157,281 -4.13(-0.36%)
Oct 28, 2019 1129 1155 1129 1150 195,475 +20.30(+1.80%)
Oct 25, 2019 1123 1135 1120 1129 238,200 +5.69(+0.51%)
Oct 24, 2019 1110 1127 1110 1124 246,678 +30.30(+2.77%)
Oct 23, 2019 1100 1103 1091 1093 186,857 -6.63(-0.60%)
Oct 22, 2019 1111 1117 1099 1100 141,878 -9.81(-0.88%)
Oct 21, 2019 1113 1113 1099 1110 149,846 -0.08(-0.01%)
Oct 18, 2019 1108 1115 1103 1110 158,100 +4.89(+0.44%)
Oct 17, 2019 1108 1117 1101 1105 199,268 -1.87(-0.17%)
Oct 16, 2019 1104 1111 1097 1107 164,924 +2.54(+0.23%)
Oct 15, 2019 1088 1111 1088 1104 207,297 +17.80(+1.64%)
Oct 14, 2019 1084 1089 1075 1087 171,077 +0.67(+0.06%)
Oct 11, 2019 1085 1096 1082 1086 153,000 +8.74(+0.81%)
Oct 10, 2019 1061 1079 1061 1077 182,966 +18.68(+1.76%)
Oct 09, 2019 1060 1063 1050 1059 135,543 +9.05(+0.86%)
Oct 08, 2019 1053 1060 1049 1050 146,464 -11.31(-1.07%)
Oct 07, 2019 1057 1069 1055 1061 186,437 +0.48(+0.05%)
Oct 04, 2019 1053 1061 1044 1060 190,800 +8.00(+0.76%)
Oct 03, 2019 1054 1056 1040 1052 219,186 -0.53(-0.05%)
Oct 02, 2019 1079 1079 1049 1053 238,689 -30.81(-2.84%)
Oct 01, 2019 1082 1090 1075 1084 236,762 -0.95(-0.09%)
Sep 30, 2019 1086 1093 1078 1085 240,106 -1.03(-0.09%)
Sep 27, 2019 1089 1093 1078 1086 259,000 -0.04(-0.00%)
Sep 26, 2019 1091 1095 1070 1086 254,288 -7.37(-0.67%)
Sep 25, 2019 1097 1100 1082 1093 317,631 -3.57(-0.33%)
Sep 24, 2019 1160 1165 1082 1097 675,880 -50.63(-4.41%)
Sep 23, 2019 1161 1167 1147 1147 310,825 -12.11(-1.04%)
Sep 20, 2019 1172 1175 1157 1159 282,400 +1.58(+0.14%)
Sep 19, 2019 1168 1180 1156 1158 261,585 -4.74(-0.41%)
Sep 18, 2019 1158 1169 1156 1163 208,462 +6.53(+0.56%)
Sep 17, 2019 1136 1162 1131 1156 209,655 +25.34(+2.24%)
Sep 16, 2019 1147 1151 1127 1131 180,995 -18.60(-1.62%)
Sep 13, 2019 1132 1151 1129 1149 207,100 +20.19(+1.79%)
Sep 12, 2019 1158 1164 1126 1129 372,323 -27.85(-2.41%)
Sep 11, 2019 1155 1164 1135 1157 294,334 +4.37(+0.38%)
Sep 10, 2019 1127 1155 1117 1153 284,690 +25.36(+2.25%)
Sep 09, 2019 1149 1157 1123 1127 408,082 -16.15(-1.41%)
Sep 06, 2019 1142 1154 1138 1143 206,200 +8.80(+0.78%)
Sep 05, 2019 1128 1145 1128 1135 203,680 +11.82(+1.05%)
Sep 04, 2019 1112 1125 1101 1123 204,393 +19.89(+1.80%)
Sep 03, 2019 1098 1107 1088 1103 175,792 +1.14(+0.10%)
Aug 30, 2019 1124 1124 1096 1102 298,300 -12.02(-1.08%)
Aug 29, 2019 1103 1122 1102 1114 240,008 +16.02(+1.46%)
Aug 28, 2019 1064 1105 1060 1098 339,683 +32.90(+3.09%)
Aug 27, 2019 1071 1079 1061 1065 317,783 -2.17(-0.20%)
Aug 26, 2019 1072 1073 1060 1067 164,524 +1.68(+0.16%)
Aug 23, 2019 1079 1088 1062 1065 301,800 -16.27(-1.50%)
Aug 22, 2019 1086 1093 1074 1082 205,308 -6.42(-0.59%)
Aug 21, 2019 1099 1102 1085 1088 249,885 -3.14(-0.29%)
Aug 20, 2019 1099 1110 1091 1091 213,139 -4.39(-0.40%)
Aug 19, 2019 1100 1106 1088 1096 218,333 +3.76(+0.34%)
Aug 16, 2019 1086 1097 1080 1092 262,000 +8.20(+0.76%)
Aug 15, 2019 1062 1088 1053 1084 375,875 +23.86(+2.25%)
Aug 14, 2019 1070 1075 1059 1060 386,348 -21.60(-2.00%)
Aug 13, 2019 1050 1086 1033 1081 433,830 +8.62(+0.80%)
Aug 12, 2019 1085 1086 1065 1073 263,927 -16.00(-1.47%)
Aug 09, 2019 1087 1108 1084 1089 204,100 +0.49(+0.05%)
Aug 08, 2019 1078 1095 1078 1088 198,874 +13.40(+1.25%)
Aug 07, 2019 1077 1078 1057 1075 196,616 -7.49(-0.69%)
Aug 06, 2019 1063 1085 1054 1082 232,680 +19.34(+1.82%)
Aug 05, 2019 1082 1085 1055 1063 391,475 -33.20(-3.03%)
Aug 02, 2019 1097 1102 1087 1096 250,600 -6.70(-0.61%)
Aug 01, 2019 1124 1124 1095 1103 328,125 -20.22(-1.80%)
Jul 31, 2019 1142 1142 1108 1123 275,052 -21.16(-1.85%)
Jul 30, 2019 1147 1148 1140 1144 171,856 -4.62(-0.40%)
Jul 29, 2019 1143 1151 1140 1149 191,944 +2.64(+0.23%)
Jul 26, 2019 1146 1150 1142 1146 233,800 -0.03(-0.00%)
Jul 25, 2019 1167 1172 1142 1146 311,746 -26.73(-2.28%)
Jul 24, 2019 1171 1175 1162 1173 162,407 +1.63(+0.14%)
Jul 23, 2019 1175 1176 1157 1171 180,149 -3.85(-0.33%)
Jul 22, 2019 1172 1179 1166 1175 177,374 +2.91(+0.25%)
Jul 19, 2019 1166 1181 1162 1172 205,600 +9.40(+0.81%)
Jul 18, 2019 1152 1163 1123 1163 321,572 +2.85(+0.25%)
Jul 17, 2019 1183 1183 1159 1160 221,107 -20.00(-1.69%)
Jul 16, 2019 1180 1187 1170 1180 201,492 +1.62(+0.14%)
Jul 15, 2019 1169 1180 1164 1178 179,698 +13.67(+1.17%)
Jul 12, 2019 1147 1167 1147 1165 142,700 +15.80(+1.38%)
Jul 11, 2019 1149 1155 1144 1149 190,460 +0.44(+0.04%)
Jul 10, 2019 1148 1153 1140 1148 155,769 +5.38(+0.47%)
Jul 09, 2019 1143 1155 1140 1143 181,010 -1.13(-0.10%)
Jul 08, 2019 1132 1146 1130 1144 163,512 +13.91(+1.23%)
Jul 05, 2019 1130 1136 1124 1130 129,700 -0.07(-0.01%)
Jul 03, 2019 1120 1135 1117 1130 107,500 +14.90(+1.34%)
Jul 02, 2019 1103 1117 1100 1115 175,293 +16.69(+1.52%)
Jul 01, 2019 1109 1117 1092 1099 200,928 -0.68(-0.06%)
Jun 28, 2019 1095 1102 1085 1099 360,700 +15.39(+1.42%)
Jun 27, 2019 1091 1092 1077 1084 204,745 -2.52(-0.23%)
Jun 26, 2019 1096 1100 1079 1087 244,298 -11.23(-1.02%)
Jun 25, 2019 1109 1109 1096 1098 261,848 -13.12(-1.18%)
Jun 24, 2019 1122 1122 1103 1111 220,302 -7.52(-0.67%)
Jun 21, 2019 1126 1126 1110 1118 267,400 -9.73(-0.86%)
Jun 20, 2019 1125 1135 1113 1128 219,152 +5.55(+0.49%)
Jun 19, 2019 1124 1133 1106 1123 276,476 -3.35(-0.30%)
Jun 18, 2019 1129 1135 1124 1126 279,480 +1.64(+0.15%)
Jun 17, 2019 1124 1128 1119 1124 213,471 +4.49(+0.40%)
Jun 14, 2019 1117 1121 1108 1120 192,400 +5.92(+0.53%)
Jun 13, 2019 1116 1120 1107 1114 200,125 +7.18(+0.65%)
Jun 12, 2019 1096 1109 1090 1107 213,267 +11.38(+1.04%)
Jun 11, 2019 1114 1119 1093 1095 279,749 -15.84(-1.43%)
Jun 10, 2019 1105 1120 1097 1111 188,124 +12.09(+1.10%)
Jun 07, 2019 1095 1111 1095 1099 333,700 +8.60(+0.79%)
Jun 06, 2019 1074 1095 1058 1091 345,932 +21.65(+2.03%)
Jun 05, 2019 1045 1069 1042 1069 307,687 +32.62(+3.15%)
Jun 04, 2019 1044 1050 1031 1036 296,031 -1.38(-0.13%)
Jun 03, 2019 1027 1050 1027 1038 357,183 +10.54(+1.03%)
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.