AutoZone (NY: AZO )

1,863.00 USD -5.29 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 1875 1898 1855 1863 175,547 -5.29(-0.28%)
Dec 02, 2021 1818 1874 1816 1868 146,919 +61.46(+3.40%)
Dec 01, 2021 1836 1861 1807 1807 139,015 -10.24(-0.56%)
Nov 30, 2021 1835 1853 1813 1817 218,363 -21.62(-1.18%)
Nov 29, 2021 1828 1855 1816 1839 137,301 +24.51(+1.35%)
Nov 26, 2021 1837 1843 1807 1814 90,605 -40.87(-2.20%)
Nov 24, 2021 1866 1870 1852 1855 122,927 -25.05(-1.33%)
Nov 23, 2021 1874 1884 1850 1880 119,331 +15.22(+0.82%)
Nov 22, 2021 1860 1876 1851 1865 114,403 +5.20(+0.28%)
Nov 19, 2021 1887 1887 1857 1860 206,673 -16.17(-0.86%)
Nov 18, 2021 1894 1880 1873 1876 138,530 -17.99(-0.95%)
Nov 17, 2021 1920 1922 1892 1894 122,426 -17.44(-0.91%)
Nov 16, 2021 1907 1941 1905 1911 128,861 -0.56(-0.03%)
Nov 15, 2021 1895 1921 1886 1912 153,189 +25.61(+1.36%)
Nov 12, 2021 1896 1905 1880 1886 120,512 -0.66(-0.03%)
Nov 11, 2021 1879 1904 1876 1887 129,487 +5.47(+0.29%)
Nov 10, 2021 1863 1881 195,606 +15.04(+0.81%)
Nov 09, 2021 1825 1869 1814 1866 190,515 +45.45(+2.50%)
Nov 08, 2021 1827 1835 1799 1821 140,079 +2.99(+0.16%)
Nov 05, 2021 1822 1830 1802 1818 116,087 +8.89(+0.49%)
Nov 04, 2021 1799 1832 1795 1809 145,929 +17.37(+0.97%)
Nov 03, 2021 1791 1799 1769 1792 140,086 +3.53(+0.20%)
Nov 02, 2021 1785 1803 1779 1788 180,921 +8.71(+0.49%)
Nov 01, 2021 1794 1801 1768 1779 177,025 -5.40(-0.30%)
Oct 29, 2021 1780 1797 1772 1785 232,311 +4.74(+0.27%)
Oct 28, 2021 1825 1831 1775 1780 203,684 -45.76(-2.51%)
Oct 27, 2021 1825 1838 1818 1826 138,017 -0.14(-0.01%)
Oct 26, 2021 1828 1833 1826 138,983 +4.91(+0.27%)
Oct 25, 2021 1839 1845 1812 1821 142,482 -11.80(-0.64%)
Oct 22, 2021 1811 1841 1794 1833 175,232 +25.21(+1.39%)
Oct 21, 2021 1782 1816 1781 1808 185,237 +38.63(+2.18%)
Oct 20, 2021 1771 1792 1764 1769 191,988 +4.84(+0.27%)
Oct 19, 2021 1758 1778 1754 1764 174,825 +5.72(+0.33%)
Oct 18, 2021 1733 1768 1730 1758 237,950 +22.46(+1.29%)
Oct 15, 2021 1732 1742 1722 1736 177,277 +18.48(+1.08%)
Oct 14, 2021 1689 1720 1686 1718 147,766 +34.47(+2.05%)
Oct 13, 2021 1675 1688 1650 1683 140,803 +5.79(+0.35%)
Oct 12, 2021 1677 1680 1657 1677 124,794 +3.21(+0.19%)
Oct 11, 2021 1680 1697 1674 1674 109,775 -7.29(-0.43%)
Oct 08, 2021 1681 1699 1667 1681 125,756 -2.36(-0.14%)
Oct 07, 2021 1662 1691 1654 1684 158,041 +19.92(+1.20%)
Oct 06, 2021 1660 1680 1647 1664 205,261 +12.59(+0.76%)
Oct 05, 2021 1655 1673 1639 1651 169,904 +8.71(+0.53%)
Oct 04, 2021 1663 1677 1634 1643 190,211 -29.77(-1.78%)
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.