Skip to main content

AutoZone (NY: AZO )

2,329.52 +43.56 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 2279 2362 2279 2330 191,541 +43.56(+1.91%)
Aug 15, 2022 2260 2293 2245 2286 116,946 +26.78(+1.19%)
Aug 12, 2022 2231 2259 2222 2259 129,362 +28.35(+1.27%)
Aug 11, 2022 2233 2244 2220 2231 101,578 +7.56(+0.34%)
Aug 10, 2022 2249 2250 2209 2223 142,967 +0.76(+0.03%)
Aug 09, 2022 2228 2242 2200 2223 111,212 +3.84(+0.17%)
Aug 08, 2022 2200 2231 2200 2219 90,745 +23.48(+1.07%)
Aug 05, 2022 2152 2197 2149 2195 92,359 +31.06(+1.44%)
Aug 04, 2022 2151 2191 2146 2164 154,047 +16.10(+0.75%)
Aug 03, 2022 2170 2183 2114 2148 201,756 -5.89(-0.27%)
Aug 02, 2022 2164 2164 2127 2154 153,415 -7.44(-0.34%)
Aug 01, 2022 2120 2171 2114 2161 126,171 +23.97(+1.12%)
Jul 29, 2022 2123 2142 2108 2137 156,100 +6.94(+0.33%)
Jul 28, 2022 2128 2147 2080 2130 205,718 -2.22(-0.10%)
Jul 27, 2022 2103 2145 2064 2133 137,512 +35.27(+1.68%)
Jul 26, 2022 2120 2133 2079 2097 202,461 -47.47(-2.21%)
Jul 25, 2022 2149 2169 2135 2145 118,094 -2.75(-0.13%)
Jul 22, 2022 2140 2163 2137 2148 146,705 +8.87(+0.41%)
Jul 21, 2022 2181 2200 2115 2139 247,320 -55.78(-2.54%)
Jul 20, 2022 2225 2235 2183 2195 143,367 -29.79(-1.34%)
Jul 19, 2022 2217 2224 2183 2224 169,671 +32.52(+1.48%)
Jul 18, 2022 2228 2246 2180 2192 132,287 -23.23(-1.05%)
Jul 15, 2022 2198 2219 2170 2215 152,054 +39.69(+1.82%)
Jul 14, 2022 2136 2185 2123 2175 180,139 +0.45(+0.02%)
Jul 13, 2022 2156 2198 2156 2175 120,679 +16.29(+0.75%)
Jul 12, 2022 2165 2191 2152 2159 95,965 -1.41(-0.07%)
Jul 11, 2022 2188 2189 2160 2160 129,005 -22.36(-1.02%)
Jul 08, 2022 2178 2210 2167 2182 149,324 +13.77(+0.63%)
Jul 07, 2022 2170 2177 2133 2169 113,938 +1.06(+0.05%)
Jul 06, 2022 2137 2182 2124 2168 160,437 +27.15(+1.27%)
Jul 05, 2022 2140 2160 2103 2140 185,349 -19.42(-0.90%)
Jul 01, 2022 2149 2165 2114 2160 110,985 +10.69(+0.50%)
Jun 30, 2022 2132 2173 2100 2149 232,853 +9.12(+0.43%)
Jun 29, 2022 2128 2165 2106 2140 138,817 +14.67(+0.69%)
Jun 28, 2022 2168 2196 2117 2125 194,176 -43.94(-2.03%)
Jun 27, 2022 2190 2200 2159 2169 166,243 +10.36(+0.48%)
Jun 24, 2022 2128 2175 2107 2159 442,241 +50.27(+2.38%)
Jun 23, 2022 2100 2119 2067 2109 154,101 +37.02(+1.79%)
Jun 22, 2022 2044 2091 2013 2072 144,609 +39.50(+1.94%)
Jun 21, 2022 2026 2038 1981 2032 151,462 +39.57(+1.99%)
Jun 17, 2022 1984 2005 1960 1993 412,257 -8.61(-0.43%)
Jun 16, 2022 2018 2024 1968 2001 201,278 -12.65(-0.63%)
Jun 15, 2022 2028 2054 1991 2014 173,055 -19.77(-0.97%)
Jun 14, 2022 2024 2069 2008 2034 166,652 +6.92(+0.34%)
Jun 13, 2022 2032 2056 2012 2027 160,104 -37.80(-1.83%)
Jun 10, 2022 2066 2085 2051 2064 112,958 -36.69(-1.75%)
Jun 09, 2022 2082 2130 2082 2101 133,426 +8.80(+0.42%)
Jun 08, 2022 2096 2121 2089 2092 104,611 -27.63(-1.30%)
Jun 07, 2022 2080 2122 2065 2120 120,607 +20.92(+1.00%)
Jun 06, 2022 2071 2107 2052 2099 149,501 +41.02(+1.99%)
Jun 03, 2022 2045 2070 2041 2058 94,936 -3.26(-0.16%)
Jun 02, 2022 2047 2063 1997 2061 136,912 +26.19(+1.29%)
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.