Skip to main content

AutoZone (NY: AZO )

1,964.66 +54.44 (+2.85%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 483.74 477.94 477.94 477.94 174,800 -1.39(-0.29%)
Dec 30, 2013 476.83 479.66 474.53 479.33 195,114 +2.50(+0.52%)
Dec 27, 2013 475.38 479.00 474.08 476.83 180,640 -0.02(-0.00%)
Dec 26, 2013 479.95 479.95 474.45 476.85 125,041 +1.28(+0.27%)
Dec 24, 2013 479.95 479.95 471.36 475.57 86,901 +3.25(+0.69%)
Dec 23, 2013 465.34 474.99 465.34 472.32 268,987 -0.87(-0.18%)
Dec 20, 2013 472.39 473.93 470.95 473.19 446,924 +2.35(+0.50%)
Dec 19, 2013 471.64 473.33 467.40 470.84 287,278 +0.28(+0.06%)
Dec 18, 2013 464.75 471.20 461.60 470.56 317,271 +8.80(+1.91%)
Dec 17, 2013 465.15 467.34 461.14 461.76 274,328 -2.24(-0.48%)
Dec 16, 2013 466.68 469.07 463.70 464.00 280,483 -1.18(-0.25%)
Dec 13, 2013 466.29 470.77 463.85 465.18 217,202 -0.72(-0.15%)
Dec 12, 2013 469.41 469.41 463.50 465.90 264,169 -1.89(-0.40%)
Dec 11, 2013 471.70 473.68 466.24 467.79 448,751 -4.07(-0.86%)
Dec 10, 2013 462.30 484.16 461.61 471.86 965,342 +14.52(+3.17%)
Dec 09, 2013 456.88 462.73 456.03 457.34 567,077 -2.26(-0.49%)
Dec 06, 2013 462.63 464.10 458.87 459.60 228,180 -0.40(-0.09%)
Dec 05, 2013 459.99 463.19 457.36 460.00 226,194 +3.98(+0.87%)
Dec 04, 2013 460.21 462.80 454.88 456.02 232,855 -4.49(-0.98%)
Dec 03, 2013 457.61 461.64 455.41 460.51 197,094 +0.89(+0.19%)
Dec 02, 2013 460.52 463.53 459.00 459.62 172,801 -1.98(-0.43%)
Nov 29, 2013 459.11 463.71 458.28 461.60 163,325 +2.80(+0.61%)
Nov 27, 2013 458.86 462.33 456.88 458.80 256,133 +1.52(+0.33%)
Nov 26, 2013 461.20 463.36 457.00 457.28 375,573 -8.42(-1.81%)
Nov 25, 2013 466.77 470.47 465.01 465.70 145,804 -1.99(-0.43%)
Nov 22, 2013 467.45 469.42 466.42 467.69 197,590 -1.65(-0.35%)
Nov 21, 2013 463.71 469.61 460.71 469.34 139,891 +8.04(+1.74%)
Nov 20, 2013 464.56 467.87 459.95 461.30 110,331 -2.54(-0.55%)
Nov 19, 2013 458.55 465.50 457.43 463.84 191,422 +4.28(+0.93%)
Nov 18, 2013 465.00 465.14 458.46 459.56 200,892 -4.52(-0.97%)
Nov 15, 2013 455.93 465.70 455.93 464.08 201,777 +5.74(+1.25%)
Nov 14, 2013 457.50 458.96 455.95 458.34 167,648 +1.46(+0.32%)
Nov 13, 2013 450.57 456.94 450.57 456.88 172,725 +5.33(+1.18%)
Nov 12, 2013 448.13 451.55 444.87 451.55 275,197 +3.76(+0.84%)
Nov 11, 2013 443.61 449.80 440.50 447.79 169,069 -0.76(-0.17%)
Nov 08, 2013 443.58 449.12 440.24 448.55 243,687 +5.06(+1.14%)
Nov 07, 2013 447.00 448.30 443.23 443.49 253,235 -3.93(-0.88%)
Nov 06, 2013 444.31 447.80 441.11 447.42 234,790 +5.36(+1.21%)
Nov 05, 2013 438.19 442.98 432.55 442.06 245,199 +5.55(+1.27%)
Nov 04, 2013 434.96 439.64 433.57 436.51 180,885 +1.68(+0.39%)
Nov 01, 2013 436.01 437.94 430.00 434.83 156,025 +0.14(+0.03%)
Oct 31, 2013 430.86 435.05 428.63 434.69 238,858 +4.75(+1.10%)
Oct 30, 2013 431.30 434.24 428.92 429.94 214,631 +0.11(+0.03%)
Oct 29, 2013 431.06 432.80 428.13 429.83 225,786 -0.01(-0.00%)
Oct 28, 2013 430.68 432.74 428.49 429.84 209,083 +0.37(+0.09%)
Oct 25, 2013 427.64 429.47 424.98 429.47 298,572 +2.29(+0.54%)
Oct 24, 2013 424.45 432.28 422.12 427.18 354,647 -5.41(-1.25%)
Oct 23, 2013 437.49 437.50 430.47 432.59 190,414 -3.01(-0.69%)
Oct 22, 2013 436.01 437.45 434.20 435.60 188,017 +0.87(+0.20%)
Oct 21, 2013 431.02 435.20 430.21 434.73 250,059 +2.62(+0.61%)
Oct 18, 2013 431.07 433.42 427.00 432.11 308,648 +2.98(+0.69%)
Oct 17, 2013 422.57 429.72 421.62 429.13 238,559 +4.50(+1.06%)
Oct 16, 2013 426.23 432.00 422.50 424.63 394,271 +4.40(+1.05%)
Oct 15, 2013 425.00 427.39 419.40 420.23 307,998 -5.81(-1.36%)
Oct 14, 2013 422.32 427.42 421.78 426.04 149,927 +1.43(+0.34%)
Oct 11, 2013 420.45 425.46 418.96 424.61 174,354 +3.84(+0.91%)
Oct 10, 2013 419.30 421.19 417.42 420.77 233,162 +5.50(+1.32%)
Oct 09, 2013 415.75 417.62 413.32 415.27 267,765 -0.44(-0.11%)
Oct 08, 2013 420.77 420.77 414.02 415.71 304,717 -4.12(-0.98%)
Oct 07, 2013 419.14 423.39 417.90 419.83 181,488 -2.06(-0.49%)
Oct 04, 2013 419.28 423.86 417.01 421.89 226,814 +3.63(+0.87%)
Oct 03, 2013 422.38 426.31 417.96 418.26 333,733 -4.74(-1.12%)
Oct 02, 2013 423.00 425.63 419.76 423.00 193,004 -2.11(-0.50%)
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.