Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AutoZone (NY: AZO )

2,978.37 +40.11 (+1.37%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 18, 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 (%)
Feb 27, 2009 140.19 145.39 140.05 142.23 0 +1.15(+0.82%)
Feb 26, 2009 145.80 146.34 140.72 141.08 1,103,977 -2.80(-1.95%)
Feb 25, 2009 145.19 146.66 143.11 143.88 1,278,997 -1.74(-1.19%)
Feb 24, 2009 142.27 146.16 142.27 145.62 1,502,882 +3.74(+2.64%)
Feb 23, 2009 146.44 148.50 141.52 141.88 2,118,409 -4.51(-3.08%)
Feb 20, 2009 141.48 146.95 140.52 146.39 2,927,224 +3.81(+2.67%)
Feb 19, 2009 137.90 143.13 137.90 142.58 2,555,956 +9.47(+7.11%)
Feb 18, 2009 132.00 133.45 129.21 133.11 1,733,405 +1.37(+1.04%)
Feb 17, 2009 134.39 136.08 131.50 131.74 1,921,736 -4.96(-3.63%)
Feb 13, 2009 139.10 139.64 136.41 136.70 0 -3.06(-2.19%)
Feb 12, 2009 137.40 139.76 135.55 139.76 1,137,616 +0.90(+0.65%)
Feb 11, 2009 139.86 140.39 138.09 138.86 897,433 -0.66(-0.47%)
Feb 10, 2009 141.99 143.30 138.56 139.52 933,310 -2.94(-2.06%)
Feb 09, 2009 144.15 144.99 141.47 142.46 829,306 -1.50(-1.04%)
Feb 06, 2009 139.87 145.77 139.86 143.96 1,993,979 +4.10(+2.93%)
Feb 05, 2009 136.50 140.25 136.44 139.86 1,237,955 +2.86(+2.09%)
Feb 04, 2009 138.99 139.79 135.53 137.00 1,281,093 -2.08(-1.50%)
Feb 03, 2009 134.88 139.70 133.68 139.08 1,265,680 +4.78(+3.56%)
Feb 02, 2009 131.66 135.29 131.39 134.30 1,118,726 +1.41(+1.06%)
Jan 30, 2009 135.50 136.60 132.31 132.89 0 -3.11(-2.29%)
Jan 29, 2009 136.67 138.07 135.56 136.00 820,968 -1.27(-0.93%)
Jan 28, 2009 135.05 137.99 135.03 137.27 961,303 +3.39(+2.53%)
Jan 27, 2009 133.65 134.95 132.30 133.88 958,081 +1.27(+0.96%)
Jan 26, 2009 133.53 134.99 131.30 132.61 1,013,339 -0.54(-0.41%)
Jan 23, 2009 130.01 134.88 129.01 133.15 1,280,762 +0.07(+0.05%)
Jan 22, 2009 132.00 133.84 129.43 133.08 1,487,912 +0.05(+0.04%)
Jan 21, 2009 129.88 133.12 126.92 133.03 1,527,492 +4.05(+3.14%)
Jan 20, 2009 131.79 132.19 128.32 128.98 1,214,861 -3.63(-2.74%)
Jan 16, 2009 132.34 133.62 130.37 132.61 992,807 +1.32(+1.01%)
Jan 15, 2009 127.95 132.65 126.60 131.29 1,444,295 +4.23(+3.33%)
Jan 14, 2009 127.51 127.64 125.80 127.06 1,357,299 -2.10(-1.63%)
Jan 13, 2009 127.61 131.31 127.50 129.16 1,096,594 +0.39(+0.30%)
Jan 12, 2009 130.12 131.24 127.24 128.77 1,500,102 -4.29(-3.22%)
Jan 09, 2009 135.89 136.67 132.30 133.06 860,627 -2.80(-2.06%)
Jan 08, 2009 136.93 136.93 132.79 135.86 1,388,678 +0.42(+0.31%)
Jan 07, 2009 135.83 136.37 132.19 135.44 1,991,260 -3.76(-2.70%)
Jan 06, 2009 137.73 140.29 136.96 139.20 1,341,746 +1.47(+1.07%)
Jan 05, 2009 140.80 141.78 136.55 137.73 1,493,442 -2.84(-2.02%)
Jan 02, 2009 138.94 141.10 138.08 140.57 0 +1.10(+0.79%)
Jan 01, 2009 136.25 140.64 135.85 139.47 0 +0.00(+0.00%)
Dec 31, 2008 136.25 140.64 135.85 139.47 1,111,352 +2.22(+1.62%)
Dec 30, 2008 132.02 137.50 132.02 137.25 1,252,933 +4.56(+3.44%)
Dec 29, 2008 131.87 133.06 130.00 132.69 933,605 +0.46(+0.35%)
Dec 26, 2008 130.51 132.35 130.31 132.23 0 +2.26(+1.74%)
Dec 24, 2008 129.71 130.91 129.42 129.97 187,982 +0.26(+0.20%)
Dec 23, 2008 130.93 131.34 127.35 129.71 1,033,222 +1.08(+0.84%)
Dec 22, 2008 130.00 130.87 125.77 128.63 1,691,974 -2.99(-2.27%)
Dec 19, 2008 136.50 138.19 131.62 131.62 1,741,831 -4.15(-3.06%)
Dec 18, 2008 134.80 138.13 134.25 135.77 1,115,907 +1.50(+1.12%)
Dec 17, 2008 133.10 136.59 131.02 134.27 1,083,754 +0.77(+0.58%)
Dec 16, 2008 129.50 133.95 129.48 133.50 1,454,225 +4.48(+3.47%)
Dec 15, 2008 129.98 131.16 126.32 129.02 1,575,140 -0.58(-0.45%)
Dec 12, 2008 123.99 130.76 123.25 129.60 0 +3.54(+2.81%)
Dec 11, 2008 128.62 129.32 124.22 126.06 1,743,211 -2.56(-1.99%)
Dec 10, 2008 124.12 129.52 123.91 128.62 1,691,521 +4.11(+3.30%)
Dec 09, 2008 119.11 127.90 118.56 124.51 3,183,061 +8.01(+6.88%)
Dec 08, 2008 123.90 125.07 115.26 116.50 1,871,676 -4.98(-4.10%)
Dec 05, 2008 112.40 122.26 111.57 121.48 0 +7.10(+6.21%)
Dec 04, 2008 113.37 119.14 112.22 114.38 1,375,995 -1.42(-1.23%)
Dec 03, 2008 112.26 116.29 105.72 115.80 1,614,807 +7.44(+6.87%)
Dec 02, 2008 102.00 108.47 98.67 108.36 1,860,166 +7.31(+7.23%)
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.