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 (%)
Oct 31, 2016 736.86 742.51 732.28 742.16 286,058 +6.79(+0.92%)
Oct 28, 2016 727.26 737.75 725.00 735.37 381,219 +9.00(+1.24%)
Oct 27, 2016 752.20 752.84 725.50 726.37 401,669 -25.19(-3.35%)
Oct 26, 2016 750.25 753.22 747.22 751.56 184,383 +1.17(+0.16%)
Oct 25, 2016 749.26 751.97 745.94 750.39 250,222 -2.55(-0.34%)
Oct 24, 2016 747.84 753.81 747.84 752.94 179,467 +5.96(+0.80%)
Oct 21, 2016 744.73 750.35 742.00 746.98 415,267 +0.71(+0.10%)
Oct 20, 2016 752.65 752.65 744.17 746.27 243,314 -4.17(-0.56%)
Oct 19, 2016 749.00 752.91 734.32 750.44 389,818 -3.36(-0.45%)
Oct 18, 2016 759.00 759.00 753.32 753.80 242,648 -1.15(-0.15%)
Oct 17, 2016 760.71 762.00 754.16 754.95 465,390 -8.56(-1.12%)
Oct 14, 2016 770.07 775.36 762.82 763.51 243,329 -4.35(-0.57%)
Oct 13, 2016 758.72 768.37 756.45 767.86 193,900 +5.64(+0.74%)
Oct 12, 2016 759.34 766.09 759.10 762.22 328,048 +1.61(+0.21%)
Oct 11, 2016 764.97 765.58 759.43 760.61 331,450 -3.83(-0.50%)
Oct 10, 2016 765.00 768.60 762.50 764.44 205,278 +4.10(+0.54%)
Oct 07, 2016 766.28 766.28 759.03 760.34 268,695 -1.59(-0.21%)
Oct 06, 2016 758.17 764.75 755.17 761.93 259,179 +2.49(+0.33%)
Oct 05, 2016 763.28 764.99 758.14 759.44 278,318 +0.90(+0.12%)
Oct 04, 2016 762.57 762.57 754.47 758.54 251,759 -2.17(-0.29%)
Oct 03, 2016 763.28 767.03 759.15 760.71 336,432 -7.63(-0.99%)
Sep 30, 2016 768.12 772.36 762.69 768.34 353,933 +2.58(+0.34%)
Sep 29, 2016 765.03 771.49 759.14 765.76 385,449 -1.39(-0.18%)
Sep 28, 2016 780.00 780.00 764.59 767.15 436,415 -12.46(-1.60%)
Sep 27, 2016 772.04 783.33 765.25 779.61 789,850 +20.73(+2.73%)
Sep 26, 2016 743.72 759.95 742.39 758.88 753,111 +14.03(+1.88%)
Sep 23, 2016 746.05 751.80 737.50 744.85 818,102 -3.38(-0.45%)
Sep 22, 2016 758.58 760.98 740.05 748.23 1,030,135 -3.22(-0.43%)
Sep 21, 2016 741.78 755.56 741.78 751.45 592,701 +7.39(+0.99%)
Sep 20, 2016 749.02 750.77 742.00 744.06 362,168 -2.29(-0.31%)
Sep 19, 2016 735.00 747.01 734.14 746.35 382,199 +10.83(+1.47%)
Sep 16, 2016 737.38 741.88 734.22 735.52 410,417 -3.59(-0.49%)
Sep 15, 2016 737.56 740.53 732.09 739.11 300,851 -0.10(-0.01%)
Sep 14, 2016 746.28 747.78 738.19 739.21 328,679 -4.94(-0.66%)
Sep 13, 2016 736.10 746.79 734.45 744.15 583,321 +3.77(+0.51%)
Sep 12, 2016 724.95 743.12 723.68 740.38 596,509 +17.94(+2.48%)
Sep 09, 2016 727.64 728.67 722.16 722.44 400,512 -6.94(-0.95%)
Sep 08, 2016 729.90 730.65 726.07 729.38 317,670 -2.74(-0.37%)
Sep 07, 2016 736.83 739.13 731.08 732.12 338,876 -5.14(-0.70%)
Sep 06, 2016 739.75 743.24 731.80 737.26 311,485 -2.47(-0.33%)
Sep 02, 2016 748.41 739.73 739.73 739.73 213,500 -5.04(-0.68%)
Sep 01, 2016 744.23 748.47 742.50 744.77 310,160 +2.97(+0.40%)
Aug 31, 2016 741.48 745.48 736.90 741.80 315,824 -0.06(-0.01%)
Aug 30, 2016 752.87 752.87 737.03 741.86 433,178 -8.99(-1.20%)
Aug 29, 2016 753.58 759.37 748.85 750.85 364,269 -2.62(-0.35%)
Aug 26, 2016 771.28 771.50 752.13 753.47 450,829 -19.58(-2.53%)
Aug 25, 2016 773.43 779.82 772.41 773.05 235,197 -4.07(-0.52%)
Aug 24, 2016 784.62 788.37 773.76 777.12 351,031 -11.76(-1.49%)
Aug 23, 2016 794.84 795.57 787.97 788.88 187,617 -1.79(-0.23%)
Aug 22, 2016 793.66 795.43 790.18 790.67 159,524 -3.23(-0.41%)
Aug 19, 2016 788.47 794.00 787.14 793.90 182,295 +5.54(+0.70%)
Aug 18, 2016 787.31 792.34 783.47 788.36 169,007 +2.10(+0.27%)
Aug 17, 2016 787.57 789.44 782.13 786.26 160,254 -3.28(-0.42%)
Aug 16, 2016 790.00 793.95 788.09 789.54 155,746 -4.82(-0.61%)
Aug 15, 2016 796.72 798.65 793.29 794.36 161,257 -1.50(-0.19%)
Aug 12, 2016 799.03 802.90 795.34 795.86 112,762 -5.38(-0.67%)
Aug 11, 2016 806.68 813.48 798.96 801.24 206,293 -2.21(-0.28%)
Aug 10, 2016 798.79 804.73 798.00 803.45 128,098 +5.45(+0.68%)
Aug 09, 2016 800.59 803.00 797.02 798.00 150,836 -3.26(-0.41%)
Aug 08, 2016 808.32 808.88 800.04 801.26 114,981 -5.03(-0.62%)
Aug 05, 2016 809.68 812.84 805.02 806.29 145,487 -1.95(-0.24%)
Aug 04, 2016 802.72 809.99 802.72 808.24 85,921 +3.33(+0.41%)
Aug 03, 2016 803.53 808.27 800.88 804.91 126,583 +2.38(+0.30%)
Aug 02, 2016 813.55 816.83 800.50 802.53 151,065 -9.25(-1.14%)
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.