AutoZone (NY: AZO )

1,941.90 USD +9.19 (+0.48%)
Streaming Delayed Price Updated: 12:36 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 71.24 71.79 70.55 70.65 767,000 -0.59(-0.83%)
Dec 30, 2002 70.05 71.50 69.40 71.24 1,066,600 +1.09(+1.55%)
Dec 27, 2002 70.15 71.14 70.14 70.15 602,000 -0.45(-0.64%)
Dec 26, 2002 69.87 71.67 69.87 70.60 648,800 +0.73(+1.04%)
Dec 24, 2002 69.80 70.83 69.80 69.87 453,300 +0.00(+0.00%)
Dec 23, 2002 70.26 70.39 69.00 69.87 1,327,300 -0.69(-0.98%)
Dec 20, 2002 71.50 71.83 69.91 70.56 1,470,400 -0.74(-1.04%)
Dec 19, 2002 71.66 72.35 70.68 71.30 1,146,500 -0.35(-0.49%)
Dec 18, 2002 71.05 72.34 70.87 71.65 1,365,900 -0.25(-0.35%)
Dec 17, 2002 70.27 72.13 70.25 71.90 1,969,500 +1.13(+1.60%)
Dec 16, 2002 69.50 70.69 68.90 70.77 2,490,200 +2.26(+3.30%)
Dec 13, 2002 71.99 71.99 66.72 68.51 6,070,700 -5.05(-6.87%)
Dec 12, 2002 80.11 80.11 72.60 73.56 6,029,400 -6.10(-7.66%)
Dec 11, 2002 79.90 80.30 79.39 79.66 1,159,000 -0.66(-0.82%)
Dec 10, 2002 78.93 80.47 78.85 80.32 1,057,300 +1.89(+2.41%)
Dec 09, 2002 79.96 79.96 78.29 78.43 733,400 -1.53(-1.91%)
Dec 06, 2002 78.37 80.50 78.37 79.96 620,000 +0.59(+0.74%)
Dec 05, 2002 79.73 80.17 78.41 79.37 607,700 -0.16(-0.20%)
Dec 04, 2002 78.68 80.00 72.00 79.53 1,281,300 +0.86(+1.09%)
Dec 03, 2002 80.05 80.05 78.12 78.67 1,419,700 -1.39(-1.74%)
Dec 02, 2002 82.65 83.82 79.44 80.06 1,319,700 -1.64(-2.01%)
Nov 29, 2002 83.47 83.60 81.69 81.70 586,200 -1.77(-2.12%)
Nov 27, 2002 80.75 83.72 80.34 83.47 849,200 +3.37(+4.21%)
Nov 26, 2002 83.09 83.09 80.00 80.10 2,085,100 -2.98(-3.59%)
Nov 25, 2002 85.20 86.45 83.06 83.08 1,478,600 -2.24(-2.63%)
Nov 22, 2002 84.45 85.80 84.36 85.32 828,900 +0.88(+1.04%)
Nov 21, 2002 83.35 84.75 82.70 84.44 1,007,200 +1.64(+1.98%)
Nov 20, 2002 83.00 83.33 82.12 82.80 1,630,200 -0.58(-0.70%)
Nov 19, 2002 83.46 85.00 82.22 83.38 1,003,300 -0.07(-0.08%)
Nov 18, 2002 85.25 85.47 83.35 83.45 786,500 -1.55(-1.82%)
Nov 15, 2002 84.70 85.24 83.55 85.00 966,500 -0.15(-0.18%)
Nov 14, 2002 84.65 85.30 84.20 85.15 1,008,700 +1.07(+1.27%)
Nov 13, 2002 81.67 84.60 81.25 84.08 976,100 +2.31(+2.83%)
Nov 12, 2002 81.53 83.25 80.70 81.77 1,245,900 +0.24(+0.29%)
Nov 11, 2002 82.41 82.42 81.13 81.53 584,000 -0.88(-1.07%)
Nov 08, 2002 83.80 84.73 81.80 82.41 700,500 -1.39(-1.66%)
Nov 07, 2002 85.10 85.60 83.30 83.80 938,100 -1.52(-1.78%)
Nov 06, 2002 86.47 86.67 83.95 85.32 1,105,200 -1.11(-1.28%)
Nov 05, 2002 85.27 86.53 84.57 86.43 858,900 +1.16(+1.36%)
Nov 04, 2002 88.35 88.35 85.00 85.27 1,062,900 -2.63(-2.99%)
Nov 01, 2002 85.60 88.35 85.41 87.90 1,101,200 +2.13(+2.48%)
Oct 31, 2002 84.03 86.50 84.03 85.77 1,263,200 +1.75(+2.08%)
Oct 30, 2002 84.20 84.95 82.72 84.02 972,700 -0.28(-0.33%)
Oct 29, 2002 82.65 84.30 81.15 84.30 1,282,900 +1.19(+1.43%)
Oct 28, 2002 86.25 86.25 82.65 83.11 1,036,100 -2.84(-3.30%)
Oct 25, 2002 85.10 86.08 84.16 85.95 1,151,200 +0.92(+1.08%)
Oct 24, 2002 88.50 89.34 84.26 85.03 1,851,800 -2.74(-3.12%)
Oct 23, 2002 86.60 87.87 86.36 87.77 876,100 +1.07(+1.23%)
Oct 22, 2002 87.76 88.45 86.07 86.70 974,900 -1.06(-1.21%)
Oct 21, 2002 85.65 88.24 84.65 87.76 1,345,600 +1.97(+2.30%)
Oct 18, 2002 83.88 85.80 82.46 85.79 1,715,500 +1.91(+2.28%)
Oct 17, 2002 84.50 84.71 83.40 83.88 931,000 +1.25(+1.51%)
Oct 16, 2002 83.50 83.50 81.30 82.63 1,000,100 -0.87(-1.04%)
Oct 15, 2002 84.15 84.76 83.00 83.50 1,697,100 +1.05(+1.27%)
Oct 14, 2002 80.80 82.97 80.77 82.45 1,197,600 +0.97(+1.19%)
Oct 11, 2002 81.00 82.03 80.30 81.48 1,332,100 +2.10(+2.65%)
Oct 10, 2002 77.46 80.50 76.76 79.38 1,570,100 +1.90(+2.45%)
Oct 09, 2002 79.00 79.99 77.25 77.48 1,772,200 -2.71(-3.38%)
Oct 08, 2002 81.07 81.85 78.26 80.19 1,859,400 -0.88(-1.09%)
Oct 07, 2002 80.97 81.49 79.22 81.07 1,568,400 -0.20(-0.25%)
Oct 04, 2002 81.35 81.80 79.61 81.27 1,169,800 +0.28(+0.35%)
Oct 03, 2002 81.41 82.67 80.95 80.99 1,039,500 -0.41(-0.50%)
Oct 02, 2002 81.40 83.09 80.66 81.40 1,571,700 +0.12(+0.15%)
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.