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

AutoZone (NY: AZO )

2,945.98 +0.73 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 699.14 707.03 694.31 705.53 183,602 +7.07(+1.01%)
Jul 30, 2018 696.82 702.00 692.21 698.46 190,509 -1.32(-0.19%)
Jul 27, 2018 712.80 712.80 693.15 699.78 255,900 -11.36(-1.60%)
Jul 26, 2018 709.09 724.54 703.45 711.14 231,314 +5.42(+0.77%)
Jul 25, 2018 705.02 707.03 698.26 705.72 288,189 +0.43(+0.06%)
Jul 24, 2018 717.90 718.80 702.12 705.29 213,024 -9.49(-1.33%)
Jul 23, 2018 713.37 720.89 713.37 714.78 219,407 +0.43(+0.06%)
Jul 20, 2018 717.49 710.47 714.35 326,518 -1.82(-0.25%)
Jul 19, 2018 694.64 720.52 694.64 716.17 331,196 +22.17(+3.19%)
Jul 18, 2018 699.95 699.95 689.94 694.00 203,350 -5.94(-0.85%)
Jul 17, 2018 690.84 702.78 690.05 699.94 194,719 +7.16(+1.03%)
Jul 16, 2018 686.90 694.12 680.40 692.78 179,291 +5.81(+0.85%)
Jul 13, 2018 686.97 209,248 -0.01(-0.00%)
Jul 12, 2018 686.02 687.66 678.65 686.98 169,257 +5.52(+0.81%)
Jul 11, 2018 685.50 685.50 676.47 681.46 278,593 -11.22(-1.62%)
Jul 10, 2018 690.34 693.52 686.00 692.68 177,020 +2.06(+0.30%)
Jul 09, 2018 683.12 692.28 682.38 690.62 217,926 +8.76(+1.28%)
Jul 06, 2018 677.11 683.80 673.84 681.86 146,074 +5.92(+0.88%)
Jul 05, 2018 674.04 676.56 665.45 675.94 144,122 +2.43(+0.36%)
Jul 03, 2018 673.51 673.51 673.51 0 +5.70(+0.85%)
Jul 02, 2018 664.96 669.58 662.17 667.81 316,984 -3.12(-0.47%)
Jun 29, 2018 678.88 681.00 670.44 670.93 233,630 -7.51(-1.11%)
Jun 28, 2018 669.82 687.39 663.70 678.44 250,821 +9.22(+1.38%)
Jun 27, 2018 681.00 682.50 667.50 669.22 233,391 -6.13(-0.91%)
Jun 26, 2018 678.64 681.58 669.52 675.35 267,224 -3.11(-0.46%)
Jun 25, 2018 679.92 689.40 668.71 678.46 317,767 -7.52(-1.10%)
Jun 22, 2018 694.00 695.91 682.84 685.98 271,501 -2.52(-0.37%)
Jun 21, 2018 689.62 693.88 684.75 688.50 272,854 -1.56(-0.23%)
Jun 20, 2018 696.40 698.40 687.50 690.06 251,720 +3.57(+0.52%)
Jun 19, 2018 685.40 688.68 680.18 686.49 386,904 -0.48(-0.07%)
Jun 18, 2018 687.54 693.42 684.46 686.97 687,719 -6.40(-0.92%)
Jun 15, 2018 695.06 682.99 693.37 437,086 +10.38(+1.52%)
Jun 14, 2018 684.59 693.91 682.53 682.99 294,957 +0.16(+0.02%)
Jun 13, 2018 686.95 688.97 681.54 682.83 212,555 -4.71(-0.69%)
Jun 12, 2018 692.76 694.98 684.47 687.54 226,917 -2.47(-0.36%)
Jun 11, 2018 677.94 695.23 674.75 690.01 460,258 +15.62(+2.32%)
Jun 08, 2018 663.30 674.82 661.99 674.39 307,647 +9.58(+1.44%)
Jun 07, 2018 657.30 669.14 657.30 664.81 304,993 +8.67(+1.32%)
Jun 06, 2018 659.17 656.14 300,781 +2.00(+0.31%)
Jun 05, 2018 659.54 661.14 653.13 654.14 230,553 -6.31(-0.96%)
Jun 04, 2018 653.50 661.00 653.19 660.45 230,993 +7.33(+1.12%)
Jun 01, 2018 654.22 661.23 648.28 653.12 344,407 +3.80(+0.59%)
May 31, 2018 654.90 654.90 646.07 649.32 353,066 -4.46(-0.68%)
May 30, 2018 632.39 655.52 628.29 653.78 433,772 +24.46(+3.89%)
May 29, 2018 627.00 632.66 622.43 629.32 406,381 -4.38(-0.69%)
May 25, 2018 633.70 633.70 633.70 0 -3.29(-0.52%)
May 24, 2018 621.07 638.60 615.13 636.99 513,157 +14.90(+2.40%)
May 23, 2018 597.18 622.45 597.00 622.09 914,046 +20.09(+3.34%)
May 22, 2018 700.00 710.00 601.53 602.00 1,889,456 -63.09(-9.49%)
May 21, 2018 655.00 666.64 652.11 665.09 481,683 +12.45(+1.91%)
May 18, 2018 647.06 653.51 642.91 652.64 384,541 +6.34(+0.98%)
May 17, 2018 647.63 650.89 643.41 646.30 329,400 -1.63(-0.25%)
May 16, 2018 655.90 664.85 646.44 647.93 328,363 -6.23(-0.95%)
May 15, 2018 661.21 666.98 651.01 654.16 337,095 -11.86(-1.78%)
May 14, 2018 660.22 669.51 660.22 666.02 268,087 +5.16(+0.78%)
May 11, 2018 658.81 664.64 656.00 660.86 267,316 +2.34(+0.36%)
May 10, 2018 660.46 663.23 653.58 658.52 208,763 +0.19(+0.03%)
May 09, 2018 655.99 660.00 637.16 658.33 365,139 +3.16(+0.48%)
May 08, 2018 647.42 658.89 644.22 655.17 251,380 +6.32(+0.97%)
May 07, 2018 656.01 658.00 645.13 648.85 305,957 -1.09(-0.17%)
May 04, 2018 635.21 658.52 635.21 649.94 454,707 +13.09(+2.06%)
May 03, 2018 631.68 641.68 626.48 636.85 307,139 +6.67(+1.06%)
May 02, 2018 630.10 637.68 624.65 630.18 259,082 -1.98(-0.31%)
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.