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 (%)
Oct 31, 2019 1143 1150 1136 1144 180,200 -4.12(-0.36%)
Oct 30, 2019 1143 1150 1134 1148 135,859 +2.86(+0.25%)
Oct 29, 2019 1148 1152 1139 1146 157,281 -4.13(-0.36%)
Oct 28, 2019 1129 1155 1129 1150 195,475 +20.30(+1.80%)
Oct 25, 2019 1123 1135 1120 1129 238,200 +5.69(+0.51%)
Oct 24, 2019 1110 1127 1110 1124 246,678 +30.30(+2.77%)
Oct 23, 2019 1100 1103 1091 1093 186,857 -6.63(-0.60%)
Oct 22, 2019 1111 1117 1099 1100 141,878 -9.81(-0.88%)
Oct 21, 2019 1113 1113 1099 1110 149,846 -0.08(-0.01%)
Oct 18, 2019 1108 1115 1103 1110 158,100 +4.89(+0.44%)
Oct 17, 2019 1108 1117 1101 1105 199,268 -1.87(-0.17%)
Oct 16, 2019 1104 1111 1097 1107 164,924 +2.54(+0.23%)
Oct 15, 2019 1088 1111 1088 1104 207,297 +17.80(+1.64%)
Oct 14, 2019 1084 1089 1075 1087 171,077 +0.67(+0.06%)
Oct 11, 2019 1085 1096 1082 1086 153,000 +8.74(+0.81%)
Oct 10, 2019 1061 1079 1061 1077 182,966 +18.68(+1.76%)
Oct 09, 2019 1060 1063 1050 1059 135,543 +9.05(+0.86%)
Oct 08, 2019 1053 1060 1049 1050 146,464 -11.31(-1.07%)
Oct 07, 2019 1057 1069 1055 1061 186,437 +0.48(+0.05%)
Oct 04, 2019 1053 1061 1044 1060 190,800 +8.00(+0.76%)
Oct 03, 2019 1054 1056 1040 1052 219,186 -0.53(-0.05%)
Oct 02, 2019 1079 1079 1049 1053 238,689 -30.81(-2.84%)
Oct 01, 2019 1082 1090 1075 1084 236,762 -0.95(-0.09%)
Sep 30, 2019 1086 1093 1078 1085 240,106 -1.03(-0.09%)
Sep 27, 2019 1089 1093 1078 1086 259,000 -0.04(-0.00%)
Sep 26, 2019 1091 1095 1070 1086 254,288 -7.37(-0.67%)
Sep 25, 2019 1097 1100 1082 1093 317,631 -3.57(-0.33%)
Sep 24, 2019 1160 1165 1082 1097 675,880 -50.63(-4.41%)
Sep 23, 2019 1161 1167 1147 1147 310,825 -12.11(-1.04%)
Sep 20, 2019 1172 1175 1157 1159 282,400 +1.58(+0.14%)
Sep 19, 2019 1168 1180 1156 1158 261,585 -4.74(-0.41%)
Sep 18, 2019 1158 1169 1156 1163 208,462 +6.53(+0.56%)
Sep 17, 2019 1136 1162 1131 1156 209,655 +25.34(+2.24%)
Sep 16, 2019 1147 1151 1127 1131 180,995 -18.60(-1.62%)
Sep 13, 2019 1132 1151 1129 1149 207,100 +20.19(+1.79%)
Sep 12, 2019 1158 1164 1126 1129 372,323 -27.85(-2.41%)
Sep 11, 2019 1155 1164 1135 1157 294,334 +4.37(+0.38%)
Sep 10, 2019 1127 1155 1117 1153 284,690 +25.36(+2.25%)
Sep 09, 2019 1149 1157 1123 1127 408,082 -16.15(-1.41%)
Sep 06, 2019 1142 1154 1138 1143 206,200 +8.80(+0.78%)
Sep 05, 2019 1128 1145 1128 1135 203,680 +11.82(+1.05%)
Sep 04, 2019 1112 1125 1101 1123 204,393 +19.89(+1.80%)
Sep 03, 2019 1098 1107 1088 1103 175,792 +1.14(+0.10%)
Aug 30, 2019 1124 1124 1096 1102 298,300 -12.02(-1.08%)
Aug 29, 2019 1103 1122 1102 1114 240,008 +16.02(+1.46%)
Aug 28, 2019 1064 1105 1060 1098 339,683 +32.90(+3.09%)
Aug 27, 2019 1071 1079 1061 1065 317,783 -2.17(-0.20%)
Aug 26, 2019 1072 1073 1060 1067 164,524 +1.68(+0.16%)
Aug 23, 2019 1079 1088 1062 1065 301,800 -16.27(-1.50%)
Aug 22, 2019 1086 1093 1074 1082 205,308 -6.42(-0.59%)
Aug 21, 2019 1099 1102 1085 1088 249,885 -3.14(-0.29%)
Aug 20, 2019 1099 1110 1091 1091 213,139 -4.39(-0.40%)
Aug 19, 2019 1100 1106 1088 1096 218,333 +3.76(+0.34%)
Aug 16, 2019 1086 1097 1080 1092 262,000 +8.20(+0.76%)
Aug 15, 2019 1062 1088 1053 1084 375,875 +23.86(+2.25%)
Aug 14, 2019 1070 1075 1059 1060 386,348 -21.60(-2.00%)
Aug 13, 2019 1050 1086 1033 1081 433,830 +8.62(+0.80%)
Aug 12, 2019 1085 1086 1065 1073 263,927 -16.00(-1.47%)
Aug 09, 2019 1087 1108 1084 1089 204,100 +0.49(+0.05%)
Aug 08, 2019 1078 1095 1078 1088 198,874 +13.40(+1.25%)
Aug 07, 2019 1077 1078 1057 1075 196,616 -7.49(-0.69%)
Aug 06, 2019 1063 1085 1054 1082 232,680 +19.34(+1.82%)
Aug 05, 2019 1082 1085 1055 1063 391,475 -33.20(-3.03%)
Aug 02, 2019 1097 1102 1087 1096 250,600 -6.70(-0.61%)
Aug 01, 2019 1124 1124 1095 1103 328,125 -20.22(-1.80%)
Jul 31, 2019 1142 1142 1108 1123 275,052 -21.16(-1.85%)
Jul 30, 2019 1147 1148 1140 1144 171,856 -4.62(-0.40%)
Jul 29, 2019 1143 1151 1140 1149 191,944 +2.64(+0.23%)
Jul 26, 2019 1146 1150 1142 1146 233,800 -0.03(-0.00%)
Jul 25, 2019 1167 1172 1142 1146 311,746 -26.73(-2.28%)
Jul 24, 2019 1171 1175 1162 1173 162,407 +1.63(+0.14%)
Jul 23, 2019 1175 1176 1157 1171 180,149 -3.85(-0.33%)
Jul 22, 2019 1172 1179 1166 1175 177,374 +2.91(+0.25%)
Jul 19, 2019 1166 1181 1162 1172 205,600 +9.40(+0.81%)
Jul 18, 2019 1152 1163 1123 1163 321,572 +2.85(+0.25%)
Jul 17, 2019 1183 1183 1159 1160 221,107 -20.00(-1.69%)
Jul 16, 2019 1180 1187 1170 1180 201,492 +1.62(+0.14%)
Jul 15, 2019 1169 1180 1164 1178 179,698 +13.67(+1.17%)
Jul 12, 2019 1147 1167 1147 1165 142,700 +15.80(+1.38%)
Jul 11, 2019 1149 1155 1144 1149 190,460 +0.44(+0.04%)
Jul 10, 2019 1148 1153 1140 1148 155,769 +5.38(+0.47%)
Jul 09, 2019 1143 1155 1140 1143 181,010 -1.13(-0.10%)
Jul 08, 2019 1132 1146 1130 1144 163,512 +13.91(+1.23%)
Jul 05, 2019 1130 1136 1124 1130 129,700 -0.07(-0.01%)
Jul 03, 2019 1120 1135 1117 1130 107,500 +14.90(+1.34%)
Jul 02, 2019 1103 1117 1100 1115 175,293 +16.69(+1.52%)
Jul 01, 2019 1109 1117 1092 1099 200,928 -0.68(-0.06%)
Jun 28, 2019 1095 1102 1085 1099 360,700 +15.39(+1.42%)
Jun 27, 2019 1091 1092 1077 1084 204,745 -2.52(-0.23%)
Jun 26, 2019 1096 1100 1079 1087 244,298 -11.23(-1.02%)
Jun 25, 2019 1109 1109 1096 1098 261,848 -13.12(-1.18%)
Jun 24, 2019 1122 1122 1103 1111 220,302 -7.52(-0.67%)
Jun 21, 2019 1126 1126 1110 1118 267,400 -9.73(-0.86%)
Jun 20, 2019 1125 1135 1113 1128 219,152 +5.55(+0.49%)
Jun 19, 2019 1124 1133 1106 1123 276,476 -3.35(-0.30%)
Jun 18, 2019 1129 1135 1124 1126 279,480 +1.64(+0.15%)
Jun 17, 2019 1124 1128 1119 1124 213,471 +4.49(+0.40%)
Jun 14, 2019 1117 1121 1108 1120 192,400 +5.92(+0.53%)
Jun 13, 2019 1116 1120 1107 1114 200,125 +7.18(+0.65%)
Jun 12, 2019 1096 1109 1090 1107 213,267 +11.38(+1.04%)
Jun 11, 2019 1114 1119 1093 1095 279,749 -15.84(-1.43%)
Jun 10, 2019 1105 1120 1097 1111 188,124 +12.09(+1.10%)
Jun 07, 2019 1095 1111 1095 1099 333,700 +8.60(+0.79%)
Jun 06, 2019 1074 1095 1058 1091 345,932 +21.65(+2.03%)
Jun 05, 2019 1045 1069 1042 1069 307,687 +32.62(+3.15%)
Jun 04, 2019 1044 1050 1031 1036 296,031 -1.38(-0.13%)
Jun 03, 2019 1027 1050 1027 1038 357,183 +10.54(+1.03%)
May 31, 2019 1030 1033 1010 1027 498,800 -18.18(-1.74%)
May 30, 2019 1033 1047 1031 1045 204,921 +17.75(+1.73%)
May 29, 2019 1044 1045 1022 1028 356,970 -23.60(-2.25%)
May 28, 2019 1055 1082 1050 1051 502,194 -1.05(-0.10%)
May 24, 2019 1039 1056 1037 1052 371,500 +17.37(+1.68%)
May 23, 2019 1037 1037 1020 1035 284,921 -9.11(-0.87%)
May 22, 2019 1021 1047 1021 1044 318,034 +11.68(+1.13%)
May 21, 2019 1007 1038 980.72 1032 697,685 +54.42(+5.57%)
May 20, 2019 984.38 991.52 974.66 977.83 427,332 -6.26(-0.64%)
May 17, 2019 976.37 993.18 976.37 984.09 279,600 +2.75(+0.28%)
May 16, 2019 979.11 992.72 970.34 981.34 274,629 +2.98(+0.30%)
May 15, 2019 987.37 988.70 975.59 978.36 203,600 -11.44(-1.16%)
May 14, 2019 985.24 992.80 979.70 989.80 274,547 +7.24(+0.74%)
May 13, 2019 989.06 993.53 980.62 982.56 269,182 -18.03(-1.80%)
May 10, 2019 1000 1006 984.05 1001 250,300 -3.89(-0.39%)
May 09, 2019 1000 1008 994.42 1004 238,835 -1.12(-0.11%)
May 08, 2019 1016 1019 1001 1006 231,028 -9.76(-0.96%)
May 07, 2019 1030 1034 1010 1015 233,664 -15.28(-1.48%)
May 06, 2019 1024 1039 1018 1031 228,040 -2.74(-0.27%)
May 03, 2019 1043 1049 1026 1033 253,800 -4.93(-0.47%)
May 02, 2019 1025 1039 1024 1038 195,497 +14.41(+1.41%)
May 01, 2019 1030 1046 1023 1024 236,961 -4.41(-0.43%)
Apr 30, 2019 1020 1030 1015 1028 255,121 +5.81(+0.57%)
Apr 29, 2019 1033 1036 1022 1022 198,282 -11.05(-1.07%)
Apr 26, 2019 1023 1043 1023 1034 278,500 -8.80(-0.84%)
Apr 25, 2019 1035 1047 1023 1042 370,168 -0.25(-0.02%)
Apr 24, 2019 1049 1057 1041 1043 206,785 -5.16(-0.49%)
Apr 23, 2019 1035 1061 1032 1048 308,426 +12.56(+1.21%)
Apr 22, 2019 1045 1047 1035 1035 234,114 -9.85(-0.94%)
Apr 18, 2019 1049 1050 1032 1045 268,800 -6.32(-0.60%)
Apr 17, 2019 1067 1069 1040 1051 230,671 -10.22(-0.96%)
Apr 16, 2019 1069 1070 1058 1062 245,914 -3.00(-0.28%)
Apr 15, 2019 1064 1075 1057 1065 324,063 +4.29(+0.40%)
Apr 12, 2019 1070 1072 1055 1060 247,400 -8.27(-0.77%)
Apr 11, 2019 1064 1071 1059 1069 261,472 +8.40(+0.79%)
Apr 10, 2019 1047 1063 1042 1060 324,925 +19.77(+1.90%)
Apr 09, 2019 1050 1054 1038 1040 276,688 -12.14(-1.15%)
Apr 08, 2019 1048 1058 1044 1053 290,106 +4.02(+0.38%)
Apr 05, 2019 1045 1050 1037 1049 251,900 +7.83(+0.75%)
Apr 04, 2019 1044 1049 1034 1041 219,153 -4.84(-0.46%)
Apr 03, 2019 1047 1050 1042 1046 187,071 +3.55(+0.34%)
Apr 02, 2019 1032 1044 1030 1042 202,711 +12.27(+1.19%)
Apr 01, 2019 1039 1049 1018 1030 332,421 +5.59(+0.55%)
Mar 29, 2019 1010 1028 1005 1024 322,000 +18.95(+1.89%)
Mar 28, 2019 1005 1011 1004 1005 239,988 +1.97(+0.20%)
Mar 27, 2019 996.42 1008 989.53 1003 271,271 +5.89(+0.59%)
Mar 26, 2019 999.31 1005 987.28 997.31 262,281 +1.45(+0.15%)
Mar 25, 2019 982.47 1002 982.47 995.86 197,090 +14.59(+1.49%)
Mar 22, 2019 999.97 1016 979.25 981.27 299,000 -19.82(-1.98%)
Mar 21, 2019 984.50 1004 983.46 1001 292,434 +20.11(+2.05%)
Mar 20, 2019 976.09 982.98 970.80 980.98 323,647 +1.99(+0.20%)
Mar 19, 2019 980.00 988.24 976.38 978.99 315,334 +3.40(+0.35%)
Mar 18, 2019 961.84 984.73 961.84 975.59 418,941 +13.36(+1.39%)
Mar 15, 2019 950.71 962.46 943.87 962.23 359,100 +12.01(+1.26%)
Mar 14, 2019 943.70 952.71 938.28 950.22 375,098 +9.64(+1.02%)
Mar 13, 2019 936.58 942.73 932.91 940.58 301,160 +5.97(+0.64%)
Mar 12, 2019 942.82 942.82 924.25 934.61 249,690 -5.42(-0.58%)
Mar 11, 2019 948.11 948.70 937.66 940.03 288,341 +5.30(+0.57%)
Mar 08, 2019 939.12 942.00 929.34 934.73 252,000 -5.82(-0.62%)
Mar 07, 2019 933.91 943.62 932.13 940.55 445,882 +5.20(+0.56%)
Mar 06, 2019 944.22 952.99 934.78 935.35 298,981 -4.48(-0.48%)
Mar 05, 2019 935.00 948.00 930.42 939.83 288,706 +6.88(+0.74%)
Mar 04, 2019 934.41 939.00 916.85 932.95 298,271 +3.63(+0.39%)
Mar 01, 2019 945.39 946.00 919.58 929.32 465,600 -9.65(-1.03%)
Feb 28, 2019 910.16 938.97 910.16 938.97 667,868 +27.04(+2.97%)
Feb 27, 2019 900.00 925.85 900.00 911.93 430,626 -23.07(-2.47%)
Feb 26, 2019 959.89 964.39 932.39 935.00 781,446 +45.40(+5.10%)
Feb 25, 2019 913.40 914.83 886.95 889.60 364,318 -22.06(-2.42%)
Feb 22, 2019 910.65 914.24 901.04 911.66 240,200 +5.33(+0.59%)
Feb 21, 2019 921.96 921.96 905.39 906.33 244,553 -14.81(-1.61%)
Feb 20, 2019 917.00 925.00 908.92 921.14 271,188 +4.46(+0.49%)
Feb 19, 2019 920.00 926.75 910.01 916.68 293,170 -3.07(-0.33%)
Feb 15, 2019 910.83 922.28 909.00 919.75 293,000 +14.79(+1.63%)
Feb 14, 2019 888.04 908.77 885.51 904.96 381,986 +13.60(+1.53%)
Feb 13, 2019 890.44 894.54 882.87 891.36 289,517 +0.46(+0.05%)
Feb 12, 2019 888.55 899.99 887.92 890.90 362,748 +2.99(+0.34%)
Feb 11, 2019 875.38 888.87 871.33 887.91 276,708 +13.83(+1.58%)
Feb 08, 2019 873.16 889.88 868.75 874.08 278,800 -4.69(-0.53%)
Feb 07, 2019 874.88 879.95 860.00 878.77 316,141 +10.69(+1.23%)
Feb 06, 2019 870.86 873.98 863.97 868.08 238,830 -1.34(-0.15%)
Feb 05, 2019 873.74 878.02 863.59 869.42 281,378 -0.02(-0.00%)
Feb 04, 2019 852.30 869.91 848.39 869.44 242,743 +19.53(+2.30%)
Feb 01, 2019 848.00 854.47 838.52 849.91 253,900 +2.57(+0.30%)
Jan 31, 2019 844.67 848.44 832.62 847.34 494,697 +4.17(+0.49%)
Jan 30, 2019 828.92 847.13 828.86 843.17 228,597 +12.51(+1.51%)
Jan 29, 2019 818.94 831.90 814.50 830.66 258,301 +11.65(+1.42%)
Jan 28, 2019 812.09 821.41 803.28 819.01 274,420 +4.37(+0.54%)
Jan 25, 2019 818.39 822.05 805.74 814.64 319,700 -0.15(-0.02%)
Jan 24, 2019 831.75 836.79 811.03 814.79 341,495 -19.76(-2.37%)
Jan 23, 2019 832.49 838.24 824.52 834.55 253,662 +5.35(+0.65%)
Jan 22, 2019 843.99 848.28 824.53 829.20 344,939 -15.12(-1.79%)
Jan 18, 2019 844.74 855.45 834.83 844.32 299,600 +2.01(+0.24%)
Jan 17, 2019 832.58 849.00 830.46 842.31 245,851 +9.35(+1.12%)
Jan 16, 2019 831.74 835.07 819.85 832.96 297,991 +3.38(+0.41%)
Jan 15, 2019 826.51 831.36 819.50 829.58 287,195 +2.60(+0.31%)
Jan 14, 2019 823.02 829.37 813.27 826.98 357,270 +4.10(+0.50%)
Jan 11, 2019 822.84 829.03 817.20 822.88 296,900 -4.46(-0.54%)
Jan 10, 2019 815.01 828.55 811.00 827.34 305,974 +6.98(+0.85%)
Jan 09, 2019 817.61 832.62 813.73 820.36 323,900 +8.99(+1.11%)
Jan 08, 2019 830.00 830.00 798.41 811.37 474,660 -10.95(-1.33%)
Jan 07, 2019 834.68 835.63 816.50 822.32 495,479 -13.31(-1.59%)
Jan 04, 2019 851.39 856.70 832.62 835.63 383,800 -9.95(-1.18%)
Jan 03, 2019 838.93 850.86 834.29 845.58 361,643 +7.10(+0.85%)
Jan 02, 2019 831.67 844.56 829.01 838.48 333,375 +0.14(+0.02%)
Dec 31, 2018 844.19 847.06 825.70 838.34 258,200 -0.67(-0.08%)
Dec 28, 2018 847.58 856.00 835.32 839.01 257,500 -4.03(-0.48%)
Dec 27, 2018 831.75 843.04 818.83 843.04 252,375 +3.98(+0.47%)
Dec 26, 2018 823.30 839.37 820.55 839.06 302,297 +16.24(+1.97%)
Dec 24, 2018 826.00 833.52 817.73 822.82 163,300 -3.22(-0.39%)
Dec 21, 2018 817.95 837.67 803.85 826.04 691,600 -0.18(-0.02%)
Dec 20, 2018 830.97 833.18 817.70 826.22 577,734 -9.65(-1.15%)
Dec 19, 2018 857.00 865.53 831.65 835.87 411,630 -21.37(-2.49%)
Dec 18, 2018 865.13 868.49 853.01 857.24 337,901 +3.06(+0.36%)
Dec 17, 2018 866.71 870.98 840.70 854.18 463,001 -17.06(-1.96%)
Dec 14, 2018 885.83 893.51 868.04 871.24 369,300 -12.24(-1.39%)
Dec 13, 2018 886.20 895.71 877.80 883.48 254,727 -5.86(-0.66%)
Dec 12, 2018 882.01 895.88 877.51 889.34 325,777 +11.00(+1.25%)
Dec 11, 2018 888.76 896.03 873.17 878.34 279,488 -7.53(-0.85%)
Dec 10, 2018 874.07 890.33 864.44 885.87 374,655 +15.71(+1.81%)
Dec 07, 2018 866.87 881.00 861.00 870.16 394,500 +1.48(+0.17%)
Dec 06, 2018 865.47 877.94 852.11 868.68 593,603 -11.39(-1.29%)
Dec 04, 2018 867.10 894.37 854.50 880.07 947,300 +55.61(+6.75%)
Dec 03, 2018 814.05 829.71 807.05 824.46 530,840 +15.39(+1.90%)
Nov 30, 2018 827.09 827.09 804.57 809.07 602,800 -16.76(-2.03%)
Nov 29, 2018 835.53 836.74 824.02 825.83 275,078 -7.87(-0.94%)
Nov 28, 2018 835.38 840.65 826.60 833.70 349,925 -1.53(-0.18%)
Nov 27, 2018 820.00 837.16 819.98 835.23 268,734 +15.23(+1.86%)
Nov 26, 2018 835.40 842.10 818.36 820.00 429,221 -7.53(-0.91%)
Nov 23, 2018 815.22 832.14 815.22 827.53 135,900 +8.32(+1.02%)
Nov 21, 2018 819.21 819.21 819.21 0 +26.10(+3.29%)
Nov 20, 2018 806.40 822.61 793.06 793.11 460,172 -36.24(-4.37%)
Nov 19, 2018 829.90 839.38 827.42 829.35 315,209 +1.36(+0.16%)
Nov 16, 2018 807.16 832.67 802.41 827.99 363,500 +17.95(+2.22%)
Nov 15, 2018 823.30 823.30 801.13 810.04 427,799 -13.26(-1.61%)
Nov 14, 2018 813.26 832.30 813.26 823.30 375,664 +9.82(+1.21%)
Nov 13, 2018 805.00 819.05 796.00 813.48 314,995 +20.88(+2.63%)
Nov 12, 2018 795.05 802.00 790.07 792.60 260,603 -1.27(-0.16%)
Nov 09, 2018 799.05 800.00 791.17 793.87 341,200 -5.07(-0.63%)
Nov 08, 2018 791.25 802.22 785.11 798.94 288,471 +8.44(+1.07%)
Nov 07, 2018 782.60 792.90 775.60 790.50 186,034 +9.48(+1.21%)
Nov 06, 2018 771.91 783.02 771.91 781.02 259,330 +14.67(+1.91%)
Nov 05, 2018 760.40 768.59 757.26 766.35 181,679 +5.86(+0.77%)
Nov 02, 2018 747.28 760.89 746.97 760.49 252,500 +14.62(+1.96%)
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.