AutoZone (NY: AZO )

1,220.25 USD +51.81 (+4.43%)
Official Closing Price Updated: 7:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 364.67 369.70 363.20 369.70 466,417 +4.85(+1.33%)
Jan 30, 2013 361.98 364.86 361.24 364.85 295,609 +2.90(+0.80%)
Jan 29, 2013 367.00 368.83 361.95 361.95 502,271 -7.57(-2.05%)
Jan 28, 2013 366.19 373.45 363.34 369.52 634,869 +4.16(+1.14%)
Jan 25, 2013 357.89 367.10 357.16 365.36 566,386 +7.79(+2.18%)
Jan 24, 2013 357.41 359.98 355.00 357.57 563,029 +1.04(+0.29%)
Jan 23, 2013 352.84 357.18 351.03 356.53 425,006 +3.16(+0.89%)
Jan 22, 2013 347.20 354.70 347.20 353.37 402,708 +3.77(+1.08%)
Jan 18, 2013 347.81 350.49 345.04 349.60 317,573 +0.97(+0.28%)
Jan 17, 2013 350.00 351.18 347.28 348.63 207,687 -0.70(-0.20%)
Jan 16, 2013 350.64 350.99 346.37 349.33 261,493 -1.57(-0.45%)
Jan 15, 2013 343.98 352.79 342.27 350.90 567,055 +5.91(+1.71%)
Jan 14, 2013 346.71 347.78 343.27 344.99 278,216 -1.24(-0.36%)
Jan 11, 2013 346.94 347.84 341.98 346.23 470,531 -0.27(-0.08%)
Jan 10, 2013 349.85 352.16 344.33 346.50 729,229 -3.10(-0.89%)
Jan 09, 2013 348.61 352.51 347.06 349.60 452,219 +1.35(+0.39%)
Jan 08, 2013 345.47 350.88 342.84 348.25 877,905 -7.92(-2.22%)
Jan 07, 2013 360.97 360.97 354.68 356.17 345,249 -4.68(-1.30%)
Jan 04, 2013 357.28 361.10 357.12 360.85 351,442 +4.71(+1.32%)
Jan 03, 2013 355.43 357.91 353.75 356.14 299,253 -0.74(-0.21%)
Jan 02, 2013 356.14 358.13 354.96 356.88 440,784 +2.56(+0.72%)
Dec 31, 2012 347.79 354.76 346.98 354.32 265,099 +5.75(+1.65%)
Dec 28, 2012 352.02 352.61 345.88 348.57 446,792 -4.53(-1.28%)
Dec 27, 2012 351.25 354.09 345.30 353.10 437,831 +2.01(+0.57%)
Dec 26, 2012 355.24 355.28 346.93 351.09 447,818 -4.11(-1.16%)
Dec 24, 2012 363.44 363.44 354.41 355.20 182,504 -3.08(-0.86%)
Dec 21, 2012 353.00 359.57 351.48 358.28 696,091 +2.26(+0.63%)
Dec 20, 2012 359.43 360.74 355.23 356.02 552,896 -3.46(-0.96%)
Dec 19, 2012 360.00 362.25 358.13 359.48 418,276 -0.59(-0.16%)
Dec 18, 2012 363.20 364.45 359.16 360.07 546,877 -3.33(-0.92%)
Dec 17, 2012 358.39 363.40 357.38 363.40 615,592 +5.72(+1.60%)
Dec 14, 2012 358.14 361.55 355.01 357.68 491,396 -1.64(-0.46%)
Dec 13, 2012 358.27 363.17 357.60 359.32 547,379 +1.76(+0.49%)
Dec 12, 2012 357.43 359.07 355.00 357.56 930,902 +2.06(+0.58%)
Dec 11, 2012 356.56 362.22 354.76 355.50 790,528 +0.35(+0.10%)
Dec 10, 2012 359.15 359.15 354.45 355.15 456,737 -4.01(-1.12%)
Dec 07, 2012 367.01 367.01 357.71 359.16 574,962 -4.91(-1.35%)
Dec 06, 2012 355.92 367.17 355.38 364.07 668,320 +3.80(+1.05%)
Dec 05, 2012 366.09 368.99 356.03 360.27 979,425 -6.53(-1.78%)
Dec 04, 2012 373.01 384.25 361.75 366.80 1,007,673 -16.97(-4.42%)
Nov 30, 2012 379.70 384.02 377.79 383.77 428,666 +3.99(+1.05%)
Nov 29, 2012 381.84 382.70 377.74 379.78 485,869 -4.08(-1.06%)
Nov 28, 2012 381.80 383.86 379.95 383.86 485,902 +1.48(+0.39%)
Nov 27, 2012 390.11 390.11 378.44 382.38 336,448 -0.55(-0.14%)
Nov 26, 2012 383.62 383.99 380.12 382.93 323,499 -0.19(-0.05%)
Nov 23, 2012 383.38 383.99 381.00 383.12 104,168 +1.25(+0.33%)
Nov 21, 2012 381.57 383.75 379.90 381.87 297,708 +0.74(+0.19%)
Nov 20, 2012 382.20 383.50 377.97 381.13 330,771 -1.17(-0.31%)
Nov 19, 2012 381.57 385.01 380.52 382.30 213,870 +1.80(+0.47%)
Nov 16, 2012 372.75 381.01 370.53 380.50 726,070 +7.72(+2.07%)
Nov 15, 2012 369.87 373.82 367.88 372.78 290,717 +3.03(+0.82%)
Nov 14, 2012 375.07 376.66 368.68 369.75 282,842 -3.80(-1.02%)
Nov 13, 2012 373.01 377.91 373.01 373.55 249,724 -0.83(-0.22%)
Nov 12, 2012 376.59 380.08 374.14 374.38 254,200 -2.51(-0.67%)
Nov 09, 2012 378.39 380.95 374.89 376.89 314,691 -2.08(-0.55%)
Nov 08, 2012 383.75 385.44 378.45 378.97 338,023 -5.40(-1.40%)
Nov 07, 2012 380.48 386.25 380.48 384.37 403,360 -0.89(-0.23%)
Nov 06, 2012 384.15 385.73 381.36 385.26 356,681 +2.03(+0.53%)
Nov 05, 2012 383.33 384.87 381.27 383.23 204,657 +0.32(+0.08%)
Nov 02, 2012 382.41 386.17 380.25 382.91 620,912 +2.57(+0.68%)
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.