AutoZone (NY: AZO )

1,969.05 USD +1.49 (+0.08%)
Streaming Delayed Price Updated: 11:59 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 92.17 92.90 91.54 91.75 375,000 -0.64(-0.69%)
Dec 29, 2005 91.80 92.97 91.56 92.39 586,500 +0.39(+0.42%)
Dec 28, 2005 91.65 92.65 91.65 92.00 485,200 +0.42(+0.46%)
Dec 27, 2005 92.64 92.99 91.55 91.58 467,500 -0.84(-0.91%)
Dec 23, 2005 92.22 92.93 92.07 92.42 454,500 +0.32(+0.35%)
Dec 22, 2005 92.45 92.70 91.76 92.10 338,400 -0.10(-0.11%)
Dec 21, 2005 92.72 93.55 92.13 92.20 582,400 -0.42(-0.45%)
Dec 20, 2005 91.97 93.12 91.56 92.62 905,100 +0.64(+0.70%)
Dec 19, 2005 92.18 93.14 91.41 91.98 1,006,300 -0.18(-0.20%)
Dec 16, 2005 92.95 93.49 91.97 92.16 889,000 -0.67(-0.72%)
Dec 15, 2005 94.57 94.76 92.59 92.83 821,400 -1.73(-1.83%)
Dec 14, 2005 92.55 94.97 92.55 94.56 1,396,100 +2.03(+2.19%)
Dec 13, 2005 92.85 93.05 91.44 92.53 1,298,900 -0.42(-0.45%)
Dec 12, 2005 94.63 94.69 92.95 92.95 749,000 -1.33(-1.41%)
Dec 09, 2005 94.15 94.63 92.90 94.28 671,200 +0.25(+0.27%)
Dec 08, 2005 94.26 95.49 93.68 94.03 1,644,900 -0.13(-0.14%)
Dec 07, 2005 92.70 94.25 92.10 94.16 1,921,100 +1.41(+1.52%)
Dec 06, 2005 87.25 93.28 87.25 92.75 3,169,100 +5.80(+6.67%)
Dec 05, 2005 88.60 88.60 86.50 86.95 720,700 -2.09(-2.35%)
Dec 02, 2005 89.15 89.19 88.30 89.04 769,700 -0.41(-0.46%)
Dec 01, 2005 89.06 89.83 88.24 89.45 957,300 +0.39(+0.44%)
Nov 30, 2005 88.21 89.13 88.07 89.06 1,197,500 +1.06(+1.20%)
Nov 29, 2005 88.25 88.53 87.85 88.00 983,200 +0.00(+0.00%)
Nov 28, 2005 88.94 89.04 87.87 88.00 901,000 -0.94(-1.06%)
Nov 25, 2005 88.86 89.15 88.02 88.94 148,400 +0.33(+0.37%)
Nov 23, 2005 88.57 89.14 88.25 88.61 697,600 +0.09(+0.10%)
Nov 22, 2005 88.44 88.58 87.80 88.52 889,900 -0.70(-0.78%)
Nov 21, 2005 87.90 89.34 87.70 89.22 919,400 +1.12(+1.27%)
Nov 18, 2005 88.85 88.88 87.35 88.10 869,700 +0.09(+0.10%)
Nov 17, 2005 85.95 88.03 85.63 88.01 871,900 +2.13(+2.48%)
Nov 16, 2005 85.65 86.05 85.25 85.88 317,500 +0.57(+0.67%)
Nov 15, 2005 86.23 86.34 84.92 85.31 648,500 -0.76(-0.88%)
Nov 14, 2005 86.42 86.67 85.60 86.07 761,800 -0.67(-0.77%)
Nov 11, 2005 86.24 86.75 85.70 86.74 646,900 +0.51(+0.59%)
Nov 10, 2005 85.66 86.86 84.84 86.23 832,900 +0.58(+0.68%)
Nov 09, 2005 86.31 87.09 85.48 85.65 1,057,700 -0.76(-0.88%)
Nov 08, 2005 87.51 87.51 86.25 86.41 1,082,400 -1.24(-1.41%)
Nov 07, 2005 86.05 88.13 86.54 87.65 1,280,000 +1.61(+1.87%)
Nov 04, 2005 87.25 87.74 85.66 86.04 608,400 -0.46(-0.53%)
Nov 03, 2005 86.10 86.85 85.72 86.50 1,722,600 +1.21(+1.42%)
Nov 02, 2005 82.75 85.96 82.62 85.29 3,330,100 +4.79(+5.95%)
Nov 01, 2005 80.80 81.20 80.15 80.50 1,155,500 -0.40(-0.49%)
Oct 31, 2005 79.96 82.21 79.94 80.90 1,386,300 +1.17(+1.47%)
Oct 28, 2005 77.77 79.78 77.77 79.73 2,421,200 +1.97(+2.53%)
Oct 27, 2005 79.30 79.57 77.76 77.76 792,600 -1.74(-2.19%)
Oct 26, 2005 79.15 79.98 78.21 79.50 1,157,600 +0.54(+0.68%)
Oct 25, 2005 79.50 79.85 78.22 78.96 689,200 -0.54(-0.68%)
Oct 24, 2005 78.50 80.17 78.45 79.50 1,247,300 +1.10(+1.40%)
Oct 21, 2005 79.80 80.02 78.12 78.40 1,297,700 -0.58(-0.73%)
Oct 20, 2005 80.85 81.45 78.71 78.98 1,756,100 -2.12(-2.61%)
Oct 19, 2005 80.04 81.23 78.89 81.10 1,432,700 +0.86(+1.07%)
Oct 18, 2005 82.20 82.25 80.00 80.24 1,208,600 -1.95(-2.37%)
Oct 17, 2005 82.60 82.60 81.59 82.19 626,000 +0.19(+0.23%)
Oct 14, 2005 81.49 82.40 81.20 82.00 970,700 +0.55(+0.68%)
Oct 13, 2005 80.77 81.76 80.00 81.45 897,100 +0.63(+0.78%)
Oct 12, 2005 81.95 82.17 79.98 80.82 1,488,700 -1.36(-1.65%)
Oct 11, 2005 81.70 82.78 81.70 82.18 1,106,500 +0.83(+1.02%)
Oct 10, 2005 82.32 82.68 81.24 81.35 606,500 -0.97(-1.18%)
Oct 07, 2005 82.78 83.79 81.96 82.32 876,900 +0.14(+0.17%)
Oct 06, 2005 81.86 84.51 81.37 82.18 1,511,300 +0.82(+1.01%)
Oct 05, 2005 82.77 82.91 81.30 81.36 1,130,000 -1.41(-1.70%)
Oct 04, 2005 83.23 83.46 82.60 82.77 1,069,400 +0.19(+0.23%)
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.