Skip to main content

AutoZone (NY: AZO )

3,164.10 -28.69 (-0.90%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 377.99 382.68 373.50 380.26 1,006,556 +1.01(+0.27%)
May 30, 2012 381.85 381.85 374.78 379.25 544,482 -2.47(-0.65%)
May 29, 2012 381.48 381.72 373.23 381.72 479,644 +7.35(+1.96%)
May 25, 2012 372.89 375.58 368.56 374.37 789,495 +4.97(+1.35%)
May 24, 2012 370.01 373.89 369.00 369.40 631,854 -3.44(-0.92%)
May 23, 2012 357.60 374.25 355.06 372.84 906,025 +11.70(+3.24%)
May 22, 2012 357.00 374.83 356.54 361.14 1,354,824 -7.41(-2.01%)
May 21, 2012 370.00 375.71 367.01 368.55 625,448 -3.90(-1.05%)
May 18, 2012 369.91 377.69 366.66 372.45 998,168 +6.87(+1.88%)
May 17, 2012 375.97 377.97 362.66 365.58 1,870,951 -23.29(-5.99%)
May 16, 2012 381.76 389.89 381.76 388.87 412,162 +6.39(+1.67%)
May 15, 2012 377.30 383.85 376.38 382.48 255,231 +4.86(+1.29%)
May 14, 2012 385.50 386.52 377.43 377.62 366,750 -9.88(-2.55%)
May 11, 2012 383.35 389.64 383.35 387.50 285,463 +1.77(+0.46%)
May 10, 2012 383.90 388.22 382.10 385.73 327,141 +2.85(+0.74%)
May 09, 2012 383.38 387.09 380.30 382.88 255,678 -0.92(-0.24%)
May 08, 2012 385.89 387.53 380.19 383.80 335,248 -3.11(-0.80%)
May 07, 2012 388.08 391.46 385.60 386.91 293,747 -2.52(-0.65%)
May 04, 2012 391.06 394.28 386.35 389.43 420,037 -4.27(-1.08%)
May 03, 2012 397.72 398.20 392.71 393.70 179,382 -2.74(-0.69%)
May 02, 2012 396.56 397.68 393.82 396.44 150,988 +1.03(+0.26%)
May 01, 2012 393.37 399.03 392.21 395.41 232,736 -0.75(-0.19%)
Apr 30, 2012 398.85 399.10 393.73 396.16 258,248 -0.97(-0.24%)
Apr 27, 2012 395.20 399.10 394.47 397.13 436,013 +3.41(+0.87%)
Apr 26, 2012 380.95 395.12 380.95 393.72 833,441 +10.89(+2.84%)
Apr 25, 2012 380.12 384.39 380.02 382.83 287,779 +3.47(+0.91%)
Apr 24, 2012 386.23 386.25 376.72 379.36 507,974 -2.64(-0.69%)
Apr 23, 2012 379.95 382.64 378.00 382.00 322,565 +0.27(+0.07%)
Apr 20, 2012 382.64 382.66 380.09 381.73 481,341 +1.73(+0.46%)
Apr 19, 2012 379.42 382.41 378.67 380.00 535,470 +0.50(+0.13%)
Apr 18, 2012 379.21 381.60 377.59 379.50 312,292 +0.33(+0.09%)
Apr 17, 2012 382.53 383.24 378.00 379.17 342,285 -1.63(-0.43%)
Apr 16, 2012 380.16 383.61 378.42 380.80 298,057 -0.17(-0.04%)
Apr 13, 2012 378.74 382.96 375.01 380.97 382,015 +2.24(+0.59%)
Apr 12, 2012 375.91 379.34 373.84 378.73 273,556 +1.68(+0.45%)
Apr 11, 2012 379.75 380.35 376.48 377.05 439,972 +1.18(+0.31%)
Apr 10, 2012 382.95 383.42 375.61 375.87 585,235 -7.63(-1.99%)
Apr 09, 2012 379.50 384.30 378.66 383.50 515,330 -0.30(-0.08%)
Apr 05, 2012 384.75 385.09 380.11 383.80 715,112 +1.40(+0.37%)
Apr 04, 2012 381.81 384.68 376.88 382.40 419,422 +0.51(+0.13%)
Apr 03, 2012 384.42 385.58 381.80 381.89 914,505 +3.17(+0.84%)
Apr 02, 2012 377.23 379.17 371.65 378.72 506,840 +6.92(+1.86%)
Mar 30, 2012 376.10 376.10 371.80 371.80 308,303 -2.54(-0.68%)
Mar 29, 2012 375.21 376.84 373.55 374.34 239,529 -2.02(-0.54%)
Mar 28, 2012 379.41 380.35 375.47 376.36 350,865 -3.22(-0.85%)
Mar 27, 2012 378.67 381.18 378.67 379.58 428,442 +0.58(+0.15%)
Mar 26, 2012 377.64 380.33 376.74 379.00 282,755 +0.34(+0.09%)
Mar 23, 2012 377.77 379.32 375.74 378.66 191,355 +0.53(+0.14%)
Mar 22, 2012 375.49 379.40 375.02 378.13 273,634 +2.71(+0.72%)
Mar 21, 2012 377.82 378.94 375.42 375.42 327,675 -2.38(-0.63%)
Mar 20, 2012 376.55 378.66 376.11 377.80 254,722 +0.44(+0.12%)
Mar 19, 2012 378.84 380.51 376.00 377.36 300,175 -1.51(-0.40%)
Mar 16, 2012 376.29 379.67 376.29 378.87 513,005 -0.13(-0.03%)
Mar 15, 2012 378.94 380.52 377.16 379.00 279,215 -0.92(-0.24%)
Mar 14, 2012 380.23 382.17 379.60 379.92 386,605 +0.29(+0.08%)
Mar 13, 2012 381.72 382.08 377.62 379.63 541,980 -1.20(-0.32%)
Mar 12, 2012 382.00 382.06 380.30 380.83 312,502 -1.40(-0.37%)
Mar 09, 2012 381.83 383.89 381.27 382.23 416,501 +1.73(+0.45%)
Mar 08, 2012 384.88 386.00 380.41 380.50 426,643 -3.24(-0.84%)
Mar 07, 2012 385.83 385.99 380.46 383.74 357,559 -1.49(-0.39%)
Mar 06, 2012 384.24 385.23 380.30 385.23 405,302 +0.01(+0.00%)
Mar 05, 2012 379.10 385.61 377.00 385.22 531,351 +6.77(+1.79%)
Mar 02, 2012 378.00 379.48 377.42 378.45 232,665 +0.01(+0.00%)
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.