Skip to main content

AutoZone (NY: AZO )

1,910.22 +105.00 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 91.60 91.74 89.40 89.53 1,201,200 -2.07(-2.26%)
Sep 29, 2003 91.10 92.29 91.01 91.60 864,500 +0.50(+0.55%)
Sep 26, 2003 91.30 92.51 90.60 91.10 1,131,100 -0.96(-1.04%)
Sep 25, 2003 93.20 93.58 90.65 92.06 1,172,100 -2.45(-2.59%)
Sep 24, 2003 94.09 96.10 93.59 94.51 2,042,900 +0.42(+0.45%)
Sep 23, 2003 89.00 94.68 87.98 94.09 4,098,700 +4.36(+4.86%)
Sep 22, 2003 89.69 91.20 88.89 89.73 1,527,700 +0.04(+0.04%)
Sep 19, 2003 88.82 90.35 88.75 89.69 1,020,400 +0.88(+0.99%)
Sep 18, 2003 87.35 89.69 87.35 88.81 1,256,600 +1.21(+1.38%)
Sep 17, 2003 87.50 88.24 87.00 87.60 666,200 +0.10(+0.11%)
Sep 16, 2003 87.29 87.81 86.21 87.50 655,400 +0.21(+0.24%)
Sep 15, 2003 87.86 88.10 86.90 87.29 794,400 -0.58(-0.66%)
Sep 12, 2003 87.34 87.95 86.44 87.87 708,700 +0.54(+0.62%)
Sep 11, 2003 87.50 88.10 86.85 87.33 832,500 -0.17(-0.19%)
Sep 10, 2003 86.28 89.04 86.28 87.50 1,125,400 +1.47(+1.71%)
Sep 09, 2003 89.89 89.89 86.03 86.03 1,758,700 -3.76(-4.19%)
Sep 08, 2003 88.65 90.28 88.47 89.79 1,010,400 +1.05(+1.18%)
Sep 05, 2003 89.20 89.68 88.25 88.74 988,800 -0.44(-0.49%)
Sep 04, 2003 89.20 89.50 88.50 89.18 1,168,800 -0.62(-0.69%)
Sep 03, 2003 91.20 91.20 89.50 89.80 1,876,100 -1.84(-2.01%)
Sep 02, 2003 92.50 93.45 91.17 91.64 1,520,100 -0.16(-0.17%)
Aug 29, 2003 90.12 92.29 89.86 91.80 1,047,200 +1.93(+2.15%)
Aug 28, 2003 90.08 90.08 88.40 89.87 825,400 -0.20(-0.22%)
Aug 27, 2003 89.23 90.46 88.73 90.07 696,800 +0.74(+0.83%)
Aug 26, 2003 90.40 90.50 88.40 89.33 751,100 -1.17(-1.29%)
Aug 25, 2003 89.51 90.50 89.37 90.50 676,700 +0.74(+0.82%)
Aug 22, 2003 91.90 91.90 89.15 89.76 770,800 -0.79(-0.87%)
Aug 21, 2003 88.83 90.55 88.83 90.55 1,131,900 +1.94(+2.19%)
Aug 20, 2003 87.65 89.25 87.12 88.61 812,500 +0.96(+1.10%)
Aug 19, 2003 87.05 87.70 86.36 87.65 901,400 +0.60(+0.69%)
Aug 18, 2003 86.31 87.75 86.01 87.05 650,400 +0.22(+0.25%)
Aug 15, 2003 85.80 86.92 85.75 86.83 607,800 +0.38(+0.44%)
Aug 14, 2003 85.45 86.45 85.05 86.45 1,011,600 +0.75(+0.88%)
Aug 13, 2003 84.35 85.73 84.27 85.70 961,100 +1.82(+2.17%)
Aug 12, 2003 82.96 83.88 82.40 83.88 402,300 +1.00(+1.21%)
Aug 11, 2003 82.85 83.89 82.09 82.88 406,500 -0.03(-0.04%)
Aug 08, 2003 80.92 83.44 80.92 82.91 741,100 +2.28(+2.83%)
Aug 07, 2003 80.33 81.33 79.82 80.63 665,600 +0.05(+0.06%)
Aug 06, 2003 79.40 81.56 79.20 80.58 626,300 +0.55(+0.69%)
Aug 05, 2003 82.14 82.14 79.80 80.03 939,500 -2.11(-2.57%)
Aug 04, 2003 82.65 82.70 81.20 82.14 648,100 -0.51(-0.62%)
Aug 01, 2003 83.51 83.81 82.45 82.65 810,300 -0.61(-0.73%)
Jul 31, 2003 83.92 84.73 83.15 83.26 573,000 -0.32(-0.38%)
Jul 30, 2003 83.50 83.85 82.93 83.58 642,700 -0.17(-0.20%)
Jul 29, 2003 82.97 84.90 82.85 83.75 1,407,900 +0.78(+0.94%)
Jul 28, 2003 80.60 82.97 80.60 82.97 1,471,100 +2.80(+3.49%)
Jul 25, 2003 78.70 80.30 78.69 80.17 576,000 +1.40(+1.78%)
Jul 24, 2003 79.30 79.75 78.74 78.77 793,300 -0.07(-0.09%)
Jul 23, 2003 77.90 78.98 77.22 78.84 664,400 +1.09(+1.40%)
Jul 22, 2003 78.20 78.28 77.15 77.75 946,500 +0.11(+0.14%)
Jul 21, 2003 79.42 79.42 77.50 77.64 1,034,200 -1.78(-2.24%)
Jul 18, 2003 79.17 79.66 78.68 79.42 650,200 +0.49(+0.62%)
Jul 17, 2003 78.37 79.35 77.74 78.93 1,037,400 +0.56(+0.71%)
Jul 16, 2003 79.45 79.45 77.89 78.37 580,700 -1.08(-1.36%)
Jul 15, 2003 79.25 80.33 79.00 79.45 1,186,900 +0.59(+0.75%)
Jul 14, 2003 77.95 79.30 77.20 78.86 1,171,100 +1.53(+1.98%)
Jul 11, 2003 76.60 77.54 75.29 77.33 1,195,300 +1.07(+1.40%)
Jul 10, 2003 77.00 77.00 74.84 76.26 1,859,100 -2.02(-2.58%)
Jul 09, 2003 79.05 79.48 77.90 78.28 971,800 -1.00(-1.26%)
Jul 08, 2003 76.83 79.28 76.54 79.28 1,410,600 +2.45(+3.19%)
Jul 07, 2003 76.00 76.83 75.57 76.83 1,239,900 +0.85(+1.12%)
Jul 03, 2003 75.60 76.07 75.36 75.98 611,800 +0.35(+0.46%)
Jul 02, 2003 75.39 75.78 74.70 75.63 921,100 +0.24(+0.32%)
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.