Skip to main content

AutoZone (NY: AZO )

3,101.97 -22.36 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 742.61 743.56 731.60 734.45 196,816 -7.71(-1.04%)
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%)
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.