Skip to main content

AutoZone (NY: AZO )

3,151.65 -41.14 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 681.97 682.16 672.66 673.62 277,904 -5.89(-0.87%)
May 28, 2015 681.15 687.42 676.89 679.51 339,527 -1.22(-0.18%)
May 27, 2015 682.00 688.82 677.74 680.73 434,216 -7.70(-1.12%)
May 26, 2015 689.07 693.99 682.86 688.43 409,229 -0.75(-0.11%)
May 22, 2015 692.96 689.18 689.18 689.18 290,700 -2.73(-0.39%)
May 21, 2015 685.00 692.40 682.03 691.91 272,713 +4.10(+0.60%)
May 20, 2015 695.31 696.04 687.74 687.81 234,781 -6.77(-0.97%)
May 19, 2015 696.24 701.26 692.74 694.58 186,369 +1.06(+0.15%)
May 18, 2015 690.00 695.50 688.88 693.52 280,761 +3.67(+0.53%)
May 15, 2015 685.34 690.23 680.34 689.85 342,974 +7.72(+1.13%)
May 14, 2015 683.54 687.31 678.59 682.13 360,012 +1.77(+0.26%)
May 13, 2015 676.86 686.95 676.86 680.36 259,290 +1.39(+0.20%)
May 12, 2015 677.52 682.84 676.87 678.97 230,016 +0.14(+0.02%)
May 11, 2015 689.00 689.67 678.48 678.83 309,542 -7.30(-1.06%)
May 08, 2015 683.92 690.44 681.33 686.13 184,354 +8.65(+1.28%)
May 07, 2015 678.00 683.00 675.03 677.48 208,071 +2.45(+0.36%)
May 06, 2015 674.50 677.20 668.14 675.03 247,696 +2.12(+0.32%)
May 05, 2015 682.00 684.21 672.40 672.91 233,533 -11.83(-1.73%)
May 04, 2015 683.00 686.91 680.01 684.74 181,748 +5.49(+0.81%)
May 01, 2015 675.06 680.72 673.82 679.25 285,733 +6.59(+0.98%)
Apr 30, 2015 682.63 684.48 671.36 672.66 414,829 -9.73(-1.43%)
Apr 29, 2015 690.00 694.09 681.13 682.39 263,871 -10.66(-1.54%)
Apr 28, 2015 691.68 694.52 688.60 693.05 207,507 +0.67(+0.10%)
Apr 27, 2015 702.73 703.23 691.81 692.38 229,379 -9.62(-1.37%)
Apr 24, 2015 705.00 705.00 700.06 702.00 229,531 -0.33(-0.05%)
Apr 23, 2015 695.00 703.11 695.00 702.33 412,544 +8.92(+1.29%)
Apr 22, 2015 691.00 694.52 683.56 693.41 525,340 +2.68(+0.39%)
Apr 21, 2015 692.41 695.12 684.36 690.73 274,532 +1.37(+0.20%)
Apr 20, 2015 685.76 692.41 685.73 689.36 206,957 +5.93(+0.87%)
Apr 17, 2015 686.38 689.45 681.40 683.43 306,916 -8.97(-1.30%)
Apr 16, 2015 690.00 694.30 686.12 692.40 304,766 -1.77(-0.25%)
Apr 15, 2015 698.00 699.25 689.14 694.17 277,826 -1.64(-0.24%)
Apr 14, 2015 696.09 699.00 690.24 695.81 199,324 -3.24(-0.46%)
Apr 13, 2015 699.00 704.45 696.15 699.05 163,828 -2.68(-0.38%)
Apr 10, 2015 698.65 702.25 696.03 701.73 157,092 +5.96(+0.86%)
Apr 09, 2015 696.56 699.64 690.82 695.77 252,066 -2.47(-0.35%)
Apr 08, 2015 690.91 699.95 690.60 698.24 236,414 +5.13(+0.74%)
Apr 07, 2015 694.96 698.94 690.47 693.11 253,330 -2.34(-0.34%)
Apr 06, 2015 684.77 699.19 684.20 695.45 371,663 +6.34(+0.92%)
Apr 02, 2015 691.86 689.11 689.11 689.11 339,600 -3.82(-0.55%)
Apr 01, 2015 687.00 693.57 678.60 692.93 421,002 +10.77(+1.58%)
Mar 31, 2015 683.06 683.06 682.16 682.16 422,402 -7.22(-1.05%)
Mar 30, 2015 682.58 690.87 681.80 689.38 277,787 +8.04(+1.18%)
Mar 27, 2015 664.15 682.00 662.12 681.34 384,841 +19.30(+2.92%)
Mar 26, 2015 661.11 662.50 652.19 662.04 212,148 +1.32(+0.20%)
Mar 25, 2015 669.48 671.41 660.06 660.72 233,874 -6.73(-1.01%)
Mar 24, 2015 671.19 675.85 664.98 667.45 249,404 -3.82(-0.57%)
Mar 23, 2015 664.93 671.83 663.24 671.27 439,681 +8.84(+1.33%)
Mar 20, 2015 666.25 671.15 662.05 662.43 350,246 -4.96(-0.74%)
Mar 19, 2015 667.75 672.47 661.51 667.39 178,389 -0.03(-0.00%)
Mar 18, 2015 663.41 671.29 659.01 667.42 247,978 +5.24(+0.79%)
Mar 17, 2015 659.40 665.29 658.51 662.18 225,703 -3.23(-0.49%)
Mar 16, 2015 658.39 665.78 657.27 665.41 232,582 +10.75(+1.64%)
Mar 13, 2015 654.46 657.86 647.56 654.66 178,357 +1.90(+0.29%)
Mar 12, 2015 647.39 656.39 645.52 652.76 238,964 +8.95(+1.39%)
Mar 11, 2015 640.00 649.97 640.00 643.81 386,329 +0.76(+0.12%)
Mar 10, 2015 650.43 650.43 640.81 643.05 338,796 -7.84(-1.20%)
Mar 09, 2015 644.53 651.14 644.12 650.89 236,927 +5.69(+0.88%)
Mar 06, 2015 647.46 652.86 644.39 645.20 277,852 -5.77(-0.89%)
Mar 05, 2015 655.85 657.88 646.85 650.97 345,216 -1.51(-0.23%)
Mar 04, 2015 653.47 651.90 644.22 652.48 448,444 +0.58(+0.09%)
Mar 03, 2015 671.14 674.76 648.99 651.90 666,699 +2.37(+0.36%)
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.