AutoZone (NY: AZO )

1,507.65 USD +11.81 (+0.79%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 115.06 122.74 114.86 120.65 949,449 +4.56(+3.93%)
Jan 30, 2008 117.65 119.58 115.18 116.09 819,946 -2.34(-1.98%)
Jan 29, 2008 119.19 119.86 115.82 118.43 681,407 -0.03(-0.03%)
Jan 28, 2008 111.84 118.75 111.04 118.46 1,182,256 +6.43(+5.74%)
Jan 25, 2008 115.00 116.00 111.02 112.03 701,200 -2.31(-2.02%)
Jan 24, 2008 117.07 117.07 112.10 114.34 833,955 -0.24(-0.21%)
Jan 23, 2008 108.50 114.80 107.65 114.58 1,340,523 +4.09(+3.70%)
Jan 22, 2008 104.18 111.51 103.07 110.49 1,369,490 +4.43(+4.18%)
Jan 21, 2008 104.39 107.85 104.39 106.06 0 +0.00(+0.00%)
Jan 18, 2008 104.39 107.85 104.39 106.06 1,217,472 +2.18(+2.10%)
Jan 17, 2008 107.00 107.07 103.60 103.88 913,999 -3.26(-3.04%)
Jan 16, 2008 103.30 108.39 103.30 107.14 919,300 +3.07(+2.95%)
Jan 15, 2008 106.03 106.49 103.35 104.07 941,700 -2.96(-2.77%)
Jan 14, 2008 106.89 108.11 106.30 107.03 644,565 +0.94(+0.89%)
Jan 11, 2008 108.49 108.80 105.95 106.09 1,020,033 -3.62(-3.30%)
Jan 10, 2008 107.10 110.46 105.26 109.71 1,240,618 +1.77(+1.64%)
Jan 09, 2008 108.34 108.90 104.89 107.94 1,292,159 -0.44(-0.41%)
Jan 08, 2008 113.60 113.93 108.15 108.38 932,500 -4.27(-3.79%)
Jan 07, 2008 111.45 113.60 109.87 112.65 950,845 +2.07(+1.87%)
Jan 04, 2008 112.87 112.90 110.24 110.58 978,689 -3.14(-2.76%)
Jan 03, 2008 116.63 116.93 113.30 113.72 785,900 -2.49(-2.14%)
Jan 02, 2008 120.10 120.10 115.64 116.21 932,900 -3.70(-3.09%)
Jan 01, 2008 117.93 120.36 117.93 119.91 0 +0.00(+0.00%)
Dec 31, 2007 117.93 120.36 117.93 119.91 581,200 +1.06(+0.89%)
Dec 28, 2007 121.45 121.50 118.36 118.85 441,600 -1.43(-1.19%)
Dec 27, 2007 121.26 121.99 120.12 120.28 363,000 -1.42(-1.17%)
Dec 26, 2007 123.50 123.53 120.58 121.70 336,800 -2.32(-1.87%)
Dec 24, 2007 122.39 124.14 121.83 124.02 144,700 +1.63(+1.33%)
Dec 21, 2007 124.25 124.45 121.60 122.39 654,900 -0.51(-0.41%)
Dec 20, 2007 123.07 124.28 121.15 122.90 568,093 -0.10(-0.08%)
Dec 19, 2007 120.56 123.12 119.50 123.00 975,111 +2.70(+2.24%)
Dec 18, 2007 120.52 122.25 119.02 120.30 639,229 +0.41(+0.34%)
Dec 17, 2007 119.75 121.63 119.75 119.89 802,842 -0.18(-0.15%)
Dec 14, 2007 120.74 122.67 119.75 120.07 996,414 -0.51(-0.42%)
Dec 13, 2007 123.33 124.59 120.38 120.58 1,370,899 -3.61(-2.91%)
Dec 12, 2007 130.62 130.62 123.55 124.19 1,183,413 -3.31(-2.60%)
Dec 11, 2007 130.52 132.38 126.92 127.50 1,532,800 -4.67(-3.53%)
Dec 10, 2007 129.97 132.44 129.30 132.17 761,062 +2.30(+1.77%)
Dec 07, 2007 129.59 130.97 128.60 129.87 745,714 +1.68(+1.31%)
Dec 06, 2007 125.67 128.43 125.67 128.19 826,495 +1.97(+1.56%)
Dec 05, 2007 129.73 130.26 124.50 126.22 1,742,692 -2.58(-2.00%)
Dec 04, 2007 116.62 128.80 116.62 128.80 4,186,500 +20.93(+19.40%)
Dec 03, 2007 111.25 111.51 107.52 107.87 910,900 -3.76(-3.37%)
Nov 30, 2007 111.20 113.16 110.92 111.63 2,162,991 +2.25(+2.06%)
Nov 29, 2007 108.20 110.70 107.63 109.38 755,592 +0.61(+0.56%)
Nov 28, 2007 105.63 109.29 105.24 108.77 759,149 +3.74(+3.56%)
Nov 27, 2007 103.40 106.09 103.40 105.03 801,300 +1.60(+1.55%)
Nov 26, 2007 107.03 107.03 103.43 103.43 635,121 -3.81(-3.55%)
Nov 23, 2007 106.42 107.55 105.75 107.24 257,200 +1.83(+1.74%)
Nov 21, 2007 104.92 106.28 104.53 105.41 779,926 -0.59(-0.56%)
Nov 20, 2007 108.80 109.28 104.69 106.00 1,560,800 -2.43(-2.24%)
Nov 19, 2007 110.76 111.79 108.34 108.43 985,477 -3.21(-2.88%)
Nov 16, 2007 114.00 114.92 110.79 111.64 1,108,600 -2.33(-2.04%)
Nov 15, 2007 114.52 115.87 113.50 113.97 831,400 -0.86(-0.75%)
Nov 14, 2007 118.06 118.39 114.55 114.83 671,440 -2.92(-2.48%)
Nov 13, 2007 115.20 118.10 114.71 117.75 506,400 +3.14(+2.74%)
Nov 12, 2007 113.25 117.04 113.25 114.61 526,800 +0.93(+0.82%)
Nov 09, 2007 116.30 116.30 113.63 113.68 908,500 -3.99(-3.39%)
Nov 08, 2007 118.16 118.99 115.04 117.67 796,200 -1.25(-1.05%)
Nov 07, 2007 119.90 121.15 118.92 118.92 528,200 -2.26(-1.86%)
Nov 06, 2007 118.85 121.37 118.49 121.18 740,300 +2.30(+1.93%)
Nov 05, 2007 120.89 120.89 118.02 118.88 694,450 -2.27(-1.87%)
Nov 02, 2007 121.82 122.00 119.96 121.15 570,000 -0.51(-0.42%)
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.