Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AutoZone (NY: AZO )

2,979.31 +18.27 (+0.62%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 528.05 541.74 523.08 539.82 624,563 +12.90(+2.45%)
Jul 28, 2017 529.40 531.99 522.33 526.92 680,122 -2.09(-0.40%)
Jul 27, 2017 530.92 517.92 529.01 708,321 +13.04(+2.53%)
Jul 26, 2017 511.34 517.23 505.77 515.97 396,810 +4.96(+0.97%)
Jul 25, 2017 501.47 511.33 498.53 511.01 341,695 +12.76(+2.56%)
Jul 24, 2017 509.46 514.04 498.24 498.25 448,137 -13.21(-2.58%)
Jul 21, 2017 499.20 512.89 497.84 511.46 651,303 +8.90(+1.77%)
Jul 20, 2017 495.50 506.59 491.13 502.56 489,345 +9.12(+1.85%)
Jul 19, 2017 497.08 500.37 491.90 493.44 447,445 -2.25(-0.45%)
Jul 18, 2017 504.01 504.74 494.58 495.69 595,300 -7.97(-1.58%)
Jul 17, 2017 502.89 512.51 501.48 503.66 437,407 -2.65(-0.52%)
Jul 14, 2017 507.53 510.97 498.14 506.31 545,806 -0.50(-0.10%)
Jul 13, 2017 492.96 510.74 492.03 506.81 615,789 +13.66(+2.77%)
Jul 12, 2017 501.97 506.58 492.02 493.15 693,357 -6.42(-1.29%)
Jul 11, 2017 508.00 509.40 499.57 499.57 671,411 -7.97(-1.57%)
Jul 10, 2017 503.00 512.76 501.34 507.54 722,521 +6.15(+1.23%)
Jul 07, 2017 503.00 504.88 498.50 501.39 705,232 -6.09(-1.20%)
Jul 06, 2017 514.01 523.27 504.06 507.48 901,523 -9.35(-1.81%)
Jul 05, 2017 530.30 543.39 514.47 516.83 1,858,036 -54.88(-9.60%)
Jul 03, 2017 570.85 575.68 568.06 571.71 227,632 +1.25(+0.22%)
Jun 30, 2017 562.53 571.71 560.23 570.46 464,923 +10.79(+1.93%)
Jun 29, 2017 571.44 572.00 557.77 559.67 663,031 -9.35(-1.64%)
Jun 28, 2017 576.12 580.03 568.85 569.02 514,171 -9.75(-1.68%)
Jun 27, 2017 577.54 588.74 576.00 578.77 282,113 -0.84(-0.14%)
Jun 26, 2017 575.94 585.52 574.08 579.61 295,876 +4.63(+0.81%)
Jun 23, 2017 579.50 581.62 567.90 574.98 632,640 -4.65(-0.80%)
Jun 22, 2017 572.55 582.13 566.63 579.63 702,813 +5.62(+0.98%)
Jun 21, 2017 585.50 587.19 568.07 574.01 711,054 -11.19(-1.91%)
Jun 20, 2017 590.89 591.94 581.32 585.20 561,337 -11.66(-1.95%)
Jun 19, 2017 597.53 598.61 587.85 596.86 419,304 +3.05(+0.51%)
Jun 16, 2017 609.73 610.45 590.47 593.81 639,682 -19.20(-3.13%)
Jun 15, 2017 603.95 616.76 603.18 613.01 455,045 +4.63(+0.76%)
Jun 14, 2017 610.26 613.42 605.18 608.38 346,892 -3.70(-0.60%)
Jun 13, 2017 613.30 617.75 607.01 612.08 324,979 +0.06(+0.01%)
Jun 12, 2017 606.52 621.19 606.52 612.02 517,310 +5.66(+0.93%)
Jun 09, 2017 598.91 607.67 594.59 606.36 537,966 +7.40(+1.24%)
Jun 08, 2017 610.00 596.73 598.96 477,733 -7.81(-1.29%)
Jun 07, 2017 604.89 612.93 604.05 606.77 451,428 +2.89(+0.48%)
Jun 06, 2017 617.09 617.09 603.00 603.88 464,225 -13.19(-2.14%)
Jun 05, 2017 619.18 622.55 612.47 617.07 536,302 -4.63(-0.74%)
Jun 02, 2017 622.90 623.75 613.12 621.70 495,805 -2.28(-0.37%)
Jun 01, 2017 606.11 625.56 603.11 623.98 639,361 +18.06(+2.98%)
May 31, 2017 613.83 616.42 601.50 605.92 884,478 -7.06(-1.15%)
May 30, 2017 621.80 623.97 611.52 612.98 595,450 -2.64(-0.43%)
May 26, 2017 605.00 618.00 605.00 615.62 785,117 +8.28(+1.36%)
May 25, 2017 594.97 609.85 593.89 607.34 846,348 +16.35(+2.77%)
May 24, 2017 581.18 598.75 573.80 590.99 1,624,012 +9.59(+1.65%)
May 23, 2017 607.01 612.99 579.61 581.40 2,949,461 -78.09(-11.84%)
May 22, 2017 671.00 672.55 657.99 659.49 593,922 -14.16(-2.10%)
May 19, 2017 675.32 677.47 667.52 673.65 541,983 -0.14(-0.02%)
May 18, 2017 665.07 677.29 664.32 673.79 335,561 +9.74(+1.47%)
May 17, 2017 669.83 672.37 658.39 664.05 545,723 -5.78(-0.86%)
May 16, 2017 680.04 680.04 668.29 669.83 463,296 -11.18(-1.64%)
May 15, 2017 681.16 693.27 679.25 681.01 464,476 +0.29(+0.04%)
May 12, 2017 689.98 691.92 680.06 680.72 304,403 -13.13(-1.89%)
May 11, 2017 691.00 696.69 683.26 693.85 331,626 -4.18(-0.60%)
May 10, 2017 703.56 703.56 693.28 698.03 378,740 -9.02(-1.28%)
May 09, 2017 711.70 711.70 702.42 707.05 262,520 -2.93(-0.41%)
May 08, 2017 703.27 711.00 703.27 709.98 202,450 +4.67(+0.66%)
May 05, 2017 705.42 707.50 700.61 705.31 281,328 +0.73(+0.10%)
May 04, 2017 696.40 706.57 696.40 704.58 294,158 +7.40(+1.06%)
May 03, 2017 689.32 698.39 685.45 697.18 324,391 +8.24(+1.20%)
May 02, 2017 683.27 689.76 680.14 688.94 362,883 +5.95(+0.87%)
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.