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

AutoZone (NY: AZO )

2,938.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2009 165.93 169.99 164.72 166.39 1,057,841 +2.46(+1.50%)
Apr 29, 2009 165.92 167.54 163.32 163.93 766,756 -1.26(-0.76%)
Apr 28, 2009 162.95 167.00 162.55 165.19 697,824 +1.03(+0.63%)
Apr 27, 2009 161.95 166.36 161.17 164.16 748,386 +2.48(+1.53%)
Apr 24, 2009 164.44 165.33 161.43 161.68 918,481 -2.79(-1.70%)
Apr 23, 2009 165.34 165.65 161.53 164.47 938,185 +0.03(+0.02%)
Apr 22, 2009 164.45 169.13 163.03 164.44 944,629 -0.65(-0.39%)
Apr 21, 2009 165.30 165.51 162.11 165.09 939,678 -0.27(-0.16%)
Apr 20, 2009 165.70 166.36 163.20 165.36 955,343 -1.02(-0.61%)
Apr 17, 2009 165.92 166.66 163.55 166.38 717,767 +0.45(+0.27%)
Apr 16, 2009 162.24 166.32 161.38 165.93 1,080,631 +4.84(+3.00%)
Apr 15, 2009 158.84 161.43 158.50 161.09 853,634 +2.16(+1.36%)
Apr 14, 2009 157.50 159.55 155.35 158.93 920,464 +0.92(+0.58%)
Apr 13, 2009 160.87 161.22 157.27 158.01 832,983 -3.71(-2.29%)
Apr 09, 2009 161.15 162.55 159.89 161.72 892,697 +2.54(+1.60%)
Apr 08, 2009 156.75 159.69 155.76 159.18 1,000,350 +3.71(+2.39%)
Apr 07, 2009 160.32 160.32 155.39 155.47 1,094,887 -5.41(-3.36%)
Apr 06, 2009 159.30 161.29 157.38 160.88 883,811 +0.58(+0.36%)
Apr 03, 2009 157.83 161.62 155.34 160.30 1,265,874 +2.06(+1.30%)
Apr 02, 2009 165.84 168.19 157.97 158.24 2,555,196 -8.58(-5.14%)
Apr 01, 2009 162.64 167.13 161.50 166.82 1,083,142 +4.20(+2.58%)
Mar 31, 2009 163.81 165.21 161.50 162.62 966,488 -0.78(-0.48%)
Mar 30, 2009 162.60 163.65 160.75 163.40 817,120 -2.80(-1.68%)
Mar 26, 2009 161.99 166.42 161.34 166.20 1,062,955 +4.01(+2.47%)
Mar 25, 2009 158.45 162.40 158.25 162.19 1,092,210 +4.14(+2.62%)
Mar 24, 2009 157.75 159.02 157.00 158.05 1,175,131 -0.67(-0.42%)
Mar 23, 2009 156.71 158.72 156.59 158.72 1,646,496 -1.31(-0.82%)
Mar 20, 2009 160.96 161.92 157.01 160.03 1,402,683 -0.03(-0.02%)
Mar 19, 2009 162.26 162.35 159.76 160.06 1,357,222 -2.25(-1.39%)
Mar 18, 2009 162.49 164.07 159.24 162.31 1,491,166 +0.86(+0.53%)
Mar 17, 2009 158.25 162.24 157.54 161.45 1,366,351 +2.95(+1.86%)
Mar 16, 2009 161.64 161.98 158.36 158.50 1,193,068 -2.01(-1.25%)
Mar 13, 2009 161.68 162.81 159.76 160.51 0 -0.49(-0.30%)
Mar 12, 2009 158.12 161.45 156.50 161.00 1,411,268 +2.49(+1.57%)
Mar 11, 2009 158.50 161.06 157.25 158.51 1,331,419 +0.85(+0.54%)
Mar 10, 2009 151.65 157.66 151.02 157.66 1,875,793 +7.66(+5.11%)
Mar 09, 2009 150.95 152.99 148.80 150.00 1,838,516 -2.76(-1.81%)
Mar 06, 2009 154.00 154.00 147.84 152.76 0 +0.31(+0.20%)
Mar 05, 2009 153.32 156.89 151.25 152.45 1,922,178 -1.84(-1.19%)
Mar 04, 2009 150.91 155.79 150.29 154.29 2,031,762 +14.53(+10.40%)
Mar 02, 2009 141.16 142.17 139.25 139.76 1,909,694 -2.47(-1.74%)
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%)
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.