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

AutoZone (NY: AZO )

2,973.17 +34.91 (+1.19%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2017 725.64 726.55 718.07 724.98 1,938,773 +0.57(+0.08%)
Jan 30, 2017 728.45 731.92 723.34 724.41 339,936 -5.59(-0.77%)
Jan 27, 2017 729.55 731.21 723.45 730.00 320,772 +0.11(+0.02%)
Jan 26, 2017 736.17 739.82 729.82 729.89 361,619 -5.11(-0.70%)
Jan 25, 2017 743.43 744.28 734.06 735.00 391,111 -3.43(-0.46%)
Jan 24, 2017 742.14 746.50 735.41 738.43 355,222 -0.92(-0.12%)
Jan 23, 2017 753.60 754.10 730.99 739.35 701,214 -30.67(-3.98%)
Jan 20, 2017 771.20 775.00 764.21 770.02 340,404 +0.12(+0.02%)
Jan 19, 2017 775.07 776.48 767.00 769.90 255,533 -8.40(-1.08%)
Jan 18, 2017 785.54 785.67 772.55 778.30 308,007 -3.99(-0.51%)
Jan 17, 2017 780.26 787.30 780.26 782.29 278,706 +2.48(+0.32%)
Jan 13, 2017 779.81 779.81 779.81 0 -10.46(-1.32%)
Jan 12, 2017 788.35 790.97 781.70 790.27 213,659 -1.73(-0.22%)
Jan 11, 2017 796.16 800.00 787.69 792.00 171,024 -1.68(-0.21%)
Jan 10, 2017 788.72 797.16 788.60 793.68 186,478 +3.34(+0.42%)
Jan 09, 2017 795.73 795.73 788.39 790.34 127,125 -2.57(-0.32%)
Jan 06, 2017 791.00 796.74 788.26 792.91 216,484 +0.91(+0.11%)
Jan 05, 2017 788.72 795.99 785.01 792.00 243,301 -1.04(-0.13%)
Jan 04, 2017 789.94 795.88 786.80 793.04 187,533 +1.58(+0.20%)
Jan 03, 2017 795.58 802.15 784.39 791.46 248,931 +1.67(+0.21%)
Dec 30, 2016 789.79 789.79 789.79 0 -8.70(-1.09%)
Dec 29, 2016 795.63 803.96 795.63 798.49 204,928 +2.60(+0.33%)
Dec 28, 2016 804.22 805.10 794.49 795.89 156,632 -7.68(-0.96%)
Dec 27, 2016 799.02 805.78 798.02 803.57 210,258 +7.75(+0.97%)
Dec 23, 2016 795.82 795.82 795.82 0 -3.79(-0.47%)
Dec 22, 2016 801.40 806.77 790.96 799.61 278,043 -4.01(-0.50%)
Dec 21, 2016 808.51 809.52 802.87 803.62 225,735 -3.70(-0.46%)
Dec 20, 2016 798.81 808.10 798.37 807.32 184,288 +8.63(+1.08%)
Dec 19, 2016 794.02 805.56 794.02 798.69 306,301 +3.97(+0.50%)
Dec 16, 2016 799.88 805.09 789.30 794.72 458,723 -0.85(-0.11%)
Dec 15, 2016 790.54 797.05 786.05 795.57 355,264 +6.61(+0.84%)
Dec 14, 2016 800.00 804.92 787.59 788.96 236,524 -14.04(-1.75%)
Dec 13, 2016 802.90 808.95 802.08 803.00 207,979 +0.63(+0.08%)
Dec 12, 2016 802.47 805.98 796.57 802.37 227,939 -0.73(-0.09%)
Dec 09, 2016 810.81 811.59 799.10 803.10 360,422 -4.61(-0.57%)
Dec 08, 2016 807.52 813.70 802.20 807.71 330,124 -2.16(-0.27%)
Dec 07, 2016 789.94 810.00 784.21 809.87 501,864 +30.06(+3.85%)
Dec 06, 2016 787.00 792.46 778.11 779.81 444,813 +3.39(+0.44%)
Dec 05, 2016 786.14 787.77 772.35 776.42 391,463 -7.32(-0.93%)
Dec 02, 2016 783.26 789.71 781.01 783.74 242,616 +2.98(+0.38%)
Dec 01, 2016 780.61 789.04 778.13 780.76 299,155 -2.42(-0.31%)
Nov 30, 2016 790.66 791.51 779.89 783.18 340,537 -7.06(-0.89%)
Nov 29, 2016 793.90 798.84 789.13 790.24 256,500 -3.66(-0.46%)
Nov 28, 2016 795.00 801.77 790.83 793.90 273,760 -4.06(-0.51%)
Nov 25, 2016 796.15 809.78 795.01 797.96 128,614 -0.09(-0.01%)
Nov 23, 2016 798.05 798.05 798.05 0 +4.26(+0.54%)
Nov 22, 2016 780.03 795.49 777.93 793.79 423,932 +15.89(+2.04%)
Nov 21, 2016 753.84 779.53 752.85 777.90 319,020 +22.66(+3.00%)
Nov 18, 2016 772.19 773.25 752.82 755.24 271,150 -17.88(-2.31%)
Nov 17, 2016 750.11 775.35 750.11 773.12 326,332 +21.17(+2.82%)
Nov 16, 2016 745.81 754.25 741.50 751.95 310,606 +7.15(+0.96%)
Nov 15, 2016 743.00 758.89 739.57 744.80 483,499 +15.44(+2.12%)
Nov 14, 2016 751.00 752.99 727.37 729.36 513,945 -20.99(-2.80%)
Nov 11, 2016 744.49 752.00 742.16 750.35 196,394 +4.07(+0.55%)
Nov 10, 2016 743.00 753.66 740.85 746.28 361,246 +5.43(+0.73%)
Nov 09, 2016 721.41 742.99 720.45 740.85 288,177 +8.97(+1.23%)
Nov 08, 2016 733.15 736.94 729.06 731.88 289,710 -0.99(-0.14%)
Nov 07, 2016 735.81 739.55 730.77 732.87 360,138 +1.22(+0.17%)
Nov 04, 2016 742.30 744.09 729.00 731.65 349,752 -7.22(-0.98%)
Nov 03, 2016 740.62 745.01 737.59 738.87 241,467 +0.84(+0.11%)
Nov 02, 2016 730.43 742.75 730.10 738.03 160,321 +3.58(+0.49%)
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.